Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.332 | 8.525 | 8.332 | 8.449 | 1,099,518 | +0.02(+0.22%) |
Dec 30, 2008 | 7.948 | 8.463 | 7.850 | 8.430 | 1,164,178 | +0.49(+6.16%) |
Dec 29, 2008 | 7.817 | 7.963 | 7.693 | 7.941 | 1,249,731 | +0.08(+0.98%) |
Dec 26, 2008 | 7.952 | 8.011 | 7.737 | 7.864 | 409,019 | +0.01(+0.09%) |
Dec 24, 2008 | 7.762 | 8.065 | 7.744 | 7.857 | 801,060 | +0.19(+2.43%) |
Dec 23, 2008 | 7.667 | 7.843 | 7.518 | 7.671 | 1,324,333 | -0.08(-0.99%) |
Dec 22, 2008 | 8.011 | 8.032 | 7.645 | 7.748 | 1,475,887 | -0.15(-1.94%) |
Dec 19, 2008 | 7.423 | 8.014 | 7.423 | 7.901 | 2,131,531 | +0.34(+4.54%) |
Dec 18, 2008 | 7.182 | 7.583 | 7.182 | 7.558 | 1,843,716 | +0.04(+0.58%) |
Dec 17, 2008 | 7.554 | 7.631 | 7.342 | 7.514 | 729,438 | -0.05(-0.68%) |
Dec 16, 2008 | 6.740 | 7.638 | 6.722 | 7.565 | 1,843,056 | +0.65(+9.34%) |
Dec 15, 2008 | 7.207 | 7.211 | 6.806 | 6.919 | 1,134,475 | -0.31(-4.24%) |
Dec 12, 2008 | 6.751 | 7.313 | 6.751 | 7.226 | 1,850,134 | +0.23(+3.23%) |
Dec 11, 2008 | 7.076 | 7.295 | 6.926 | 6.999 | 1,665,521 | +0.02(+0.31%) |
Dec 10, 2008 | 7.390 | 7.426 | 6.860 | 6.977 | 1,910,535 | -0.42(-5.68%) |
Dec 09, 2008 | 7.813 | 7.916 | 7.368 | 7.397 | 1,911,132 | -0.54(-6.85%) |
Dec 08, 2008 | 7.689 | 8.303 | 7.623 | 7.941 | 1,958,013 | +0.41(+5.38%) |
Dec 05, 2008 | 6.806 | 7.536 | 6.806 | 7.536 | 2,011,463 | +0.59(+8.52%) |
Dec 04, 2008 | 7.149 | 7.404 | 6.828 | 6.944 | 1,439,742 | -0.27(-3.74%) |
Dec 03, 2008 | 6.780 | 7.215 | 6.525 | 7.215 | 3,015,558 | +0.42(+6.12%) |
Dec 02, 2008 | 7.463 | 7.532 | 6.674 | 6.798 | 2,299,201 | -0.74(-9.83%) |
Dec 01, 2008 | 7.602 | 7.777 | 7.247 | 7.540 | 2,671,237 | +0.17(+2.28%) |
Nov 28, 2008 | 7.058 | 7.397 | 6.922 | 7.372 | 512,350 | +0.09(+1.25%) |
Nov 26, 2008 | 7.054 | 7.379 | 6.875 | 7.280 | 1,281,937 | -0.05(-0.75%) |
Nov 25, 2008 | 7.010 | 7.415 | 6.886 | 7.335 | 3,053,711 | +0.70(+10.51%) |
Nov 24, 2008 | 6.287 | 6.795 | 5.999 | 6.638 | 2,006,859 | +0.37(+5.94%) |
Nov 21, 2008 | 5.758 | 6.291 | 5.546 | 6.265 | 3,033,361 | +0.54(+9.51%) |
Nov 20, 2008 | 6.302 | 6.302 | 5.504 | 5.721 | 2,897,038 | -0.75(-11.62%) |
Nov 19, 2008 | 6.937 | 7.047 | 6.426 | 6.473 | 1,118,036 | -0.54(-7.75%) |
Nov 18, 2008 | 7.032 | 7.273 | 6.762 | 7.017 | 1,424,273 | -0.01(-0.10%) |
Nov 17, 2008 | 7.459 | 7.463 | 7.017 | 7.025 | 1,311,931 | -0.54(-7.19%) |
Nov 14, 2008 | 7.817 | 7.817 | 7.346 | 7.569 | 1,559,111 | -0.17(-2.17%) |
Nov 13, 2008 | 7.492 | 7.780 | 6.820 | 7.737 | 2,459,997 | +0.49(+6.70%) |
Nov 12, 2008 | 8.032 | 8.157 | 7.098 | 7.251 | 1,370,601 | -0.97(-11.81%) |
Nov 11, 2008 | 8.730 | 8.854 | 8.062 | 8.222 | 2,160,407 | -0.65(-7.33%) |
Nov 10, 2008 | 9.215 | 9.398 | 8.839 | 8.872 | 740,741 | -0.22(-2.45%) |
Nov 07, 2008 | 9.124 | 9.361 | 9.026 | 9.095 | 1,033,982 | +0.27(+3.10%) |
Nov 06, 2008 | 8.956 | 9.354 | 8.733 | 8.821 | 1,322,205 | -0.34(-3.75%) |
Nov 05, 2008 | 9.829 | 10.13 | 9.150 | 9.164 | 1,170,450 | -0.74(-7.45%) |
Nov 04, 2008 | 9.427 | 10.29 | 9.391 | 9.902 | 1,114,070 | +0.78(+8.52%) |
Nov 03, 2008 | 8.806 | 9.405 | 8.803 | 9.124 | 1,023,368 | +0.55(+6.39%) |
Oct 31, 2008 | 8.544 | 8.814 | 8.084 | 8.576 | 1,469,511 | -0.15(-1.76%) |
Oct 30, 2008 | 9.080 | 9.091 | 8.544 | 8.730 | 1,129,252 | -0.08(-0.87%) |
Oct 29, 2008 | 8.741 | 9.215 | 8.441 | 8.806 | 1,916,021 | +0.41(+4.82%) |
Oct 28, 2008 | 7.850 | 8.474 | 7.503 | 8.401 | 2,119,806 | +0.84(+11.16%) |
Oct 27, 2008 | 8.587 | 8.832 | 7.481 | 7.558 | 2,103,690 | -1.02(-11.88%) |
Oct 24, 2008 | 8.054 | 8.752 | 8.054 | 8.576 | 2,463,130 | -0.26(-2.97%) |
Oct 23, 2008 | 8.398 | 8.843 | 8.259 | 8.839 | 1,708,135 | +0.38(+4.44%) |
Oct 22, 2008 | 8.617 | 8.847 | 8.200 | 8.463 | 936,523 | -0.55(-6.12%) |
Oct 21, 2008 | 9.610 | 9.800 | 8.978 | 9.015 | 1,204,122 | -1.32(-12.76%) |
Oct 20, 2008 | 9.756 | 10.37 | 9.526 | 10.33 | 1,439,211 | +0.50(+5.05%) |
Oct 17, 2008 | 9.518 | 10.30 | 9.197 | 9.836 | 1,303,895 | -0.02(-0.19%) |
Oct 16, 2008 | 9.694 | 10.12 | 8.580 | 9.854 | 2,488,301 | +0.26(+2.70%) |
Oct 15, 2008 | 9.245 | 10.06 | 9.069 | 9.595 | 1,920,200 | -0.07(-0.72%) |
Oct 14, 2008 | 9.825 | 12.13 | 9.168 | 9.664 | 2,954,544 | +0.62(+6.86%) |
Oct 13, 2008 | 8.690 | 9.175 | 8.606 | 9.044 | 1,410,586 | +0.81(+9.89%) |
Oct 10, 2008 | 7.824 | 8.770 | 7.642 | 8.230 | 2,148,512 | -0.67(-7.51%) |
Oct 09, 2008 | 10.60 | 10.78 | 8.408 | 8.898 | 2,098,130 | -1.75(-16.43%) |
Oct 08, 2008 | 10.47 | 11.63 | 10.24 | 10.65 | 993,999 | -0.22(-2.05%) |
Oct 07, 2008 | 10.95 | 11.86 | 10.79 | 10.87 | 954,786 | -0.58(-5.07%) |
Oct 06, 2008 | 11.96 | 12.28 | 9.916 | 11.45 | 1,069,538 | -0.89(-7.25%) |
Oct 03, 2008 | 13.02 | 13.17 | 12.13 | 12.34 | 0 | -0.40(-3.12%) |
Oct 02, 2008 | 12.79 | 13.04 | 12.43 | 12.74 | 608,795 | -0.35(-2.65%) |