Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.870 | 9.050 | 8.760 | 9.050 | 281,646 | +0.27(+3.08%) |
Dec 30, 2008 | 8.530 | 8.860 | 8.530 | 8.780 | 281,757 | +0.14(+1.62%) |
Dec 29, 2008 | 8.730 | 8.890 | 8.510 | 8.640 | 243,578 | -0.15(-1.71%) |
Dec 26, 2008 | 8.750 | 8.860 | 8.602 | 8.790 | 99,599 | -0.01(-0.11%) |
Dec 24, 2008 | 8.240 | 8.850 | 8.240 | 8.800 | 124,472 | +0.25(+2.92%) |
Dec 23, 2008 | 8.460 | 8.770 | 8.440 | 8.550 | 191,889 | -0.05(-0.58%) |
Dec 22, 2008 | 8.650 | 8.760 | 8.480 | 8.600 | 179,343 | -0.05(-0.58%) |
Dec 19, 2008 | 8.410 | 8.770 | 8.410 | 8.650 | 220,029 | +0.07(+0.82%) |
Dec 18, 2008 | 8.330 | 8.680 | 8.330 | 8.580 | 243,621 | +0.10(+1.18%) |
Dec 17, 2008 | 8.420 | 8.500 | 8.160 | 8.480 | 226,793 | +0.07(+0.88%) |
Dec 16, 2008 | 8.320 | 8.480 | 8.080 | 8.406 | 202,084 | +0.40(+4.94%) |
Dec 15, 2008 | 8.270 | 8.430 | 7.832 | 8.010 | 204,261 | -0.09(-1.11%) |
Dec 12, 2008 | 7.900 | 8.120 | 7.860 | 8.100 | 170,766 | +0.06(+0.75%) |
Dec 11, 2008 | 7.790 | 8.300 | 7.790 | 8.040 | 248,476 | -0.08(-0.99%) |
Dec 10, 2008 | 7.570 | 8.320 | 7.570 | 8.120 | 270,769 | +0.15(+1.88%) |
Dec 09, 2008 | 8.200 | 8.250 | 7.810 | 7.970 | 302,319 | -0.21(-2.57%) |
Dec 08, 2008 | 7.870 | 8.230 | 7.870 | 8.180 | 210,073 | +0.34(+4.34%) |
Dec 05, 2008 | 7.730 | 7.980 | 7.220 | 7.840 | 249,582 | +0.21(+2.79%) |
Dec 04, 2008 | 7.560 | 7.850 | 7.490 | 7.627 | 166,152 | -0.17(-2.22%) |
Dec 03, 2008 | 7.610 | 7.870 | 7.340 | 7.800 | 200,724 | +0.04(+0.52%) |
Dec 02, 2008 | 7.500 | 7.790 | 7.500 | 7.760 | 290,291 | +0.29(+3.88%) |
Dec 01, 2008 | 7.930 | 8.000 | 7.440 | 7.470 | 197,483 | -0.72(-8.79%) |
Nov 28, 2008 | 8.200 | 8.200 | 7.910 | 8.190 | 76,903 | +0.05(+0.61%) |
Nov 26, 2008 | 7.420 | 8.140 | 7.400 | 8.140 | 226,932 | +0.34(+4.36%) |
Nov 25, 2008 | 7.970 | 8.110 | 7.570 | 7.800 | 256,629 | -0.17(-2.13%) |
Nov 24, 2008 | 7.640 | 7.970 | 7.290 | 7.970 | 173,255 | +0.61(+8.29%) |
Nov 21, 2008 | 7.060 | 7.400 | 6.940 | 7.360 | 305,090 | +0.36(+5.14%) |
Nov 20, 2008 | 7.530 | 7.530 | 6.700 | 7.000 | 277,762 | -0.85(-10.83%) |
Nov 19, 2008 | 8.250 | 8.290 | 7.730 | 7.850 | 165,774 | -0.44(-5.31%) |
Nov 18, 2008 | 8.250 | 8.600 | 8.000 | 8.290 | 193,266 | -0.11(-1.31%) |
Nov 17, 2008 | 8.260 | 8.650 | 8.240 | 8.400 | 151,531 | -0.25(-2.89%) |
Nov 14, 2008 | 8.590 | 8.950 | 8.420 | 8.650 | 198,790 | -0.30(-3.35%) |
Nov 13, 2008 | 8.470 | 9.150 | 8.260 | 8.950 | 187,507 | +0.13(+1.47%) |
Nov 12, 2008 | 9.220 | 9.700 | 8.640 | 8.820 | 172,402 | -0.83(-8.60%) |
Nov 11, 2008 | 9.990 | 10.18 | 9.510 | 9.650 | 216,174 | -0.45(-4.46%) |
Nov 10, 2008 | 10.50 | 10.51 | 9.940 | 10.10 | 159,552 | -0.01(-0.10%) |
Nov 07, 2008 | 9.970 | 10.25 | 9.800 | 10.11 | 97,198 | +0.01(+0.10%) |
Nov 06, 2008 | 10.12 | 10.58 | 9.750 | 10.10 | 197,938 | -0.35(-3.35%) |
Nov 05, 2008 | 10.24 | 10.64 | 10.24 | 10.45 | 208,947 | -0.27(-2.52%) |
Nov 04, 2008 | 10.45 | 10.73 | 10.16 | 10.72 | 173,424 | +0.29(+2.78%) |
Nov 03, 2008 | 10.00 | 10.43 | 10.00 | 10.43 | 113,922 | +0.16(+1.56%) |
Oct 31, 2008 | 10.26 | 10.45 | 9.960 | 10.27 | 145,437 | +0.07(+0.69%) |
Oct 30, 2008 | 10.00 | 10.23 | 9.910 | 10.20 | 128,106 | +0.39(+3.98%) |
Oct 29, 2008 | 9.550 | 9.990 | 9.510 | 9.810 | 124,513 | +0.06(+0.62%) |
Oct 28, 2008 | 9.670 | 9.750 | 9.020 | 9.750 | 224,086 | +0.55(+5.98%) |
Oct 27, 2008 | 8.650 | 9.420 | 8.650 | 9.200 | 137,653 | -0.15(-1.60%) |
Oct 24, 2008 | 9.010 | 9.500 | 8.250 | 9.350 | 167,509 | -0.55(-5.56%) |
Oct 23, 2008 | 10.05 | 10.05 | 9.560 | 9.900 | 145,129 | +0.00(+0.00%) |
Oct 22, 2008 | 10.03 | 10.47 | 9.690 | 9.900 | 164,820 | -0.74(-6.99%) |
Oct 21, 2008 | 11.26 | 11.26 | 10.52 | 10.64 | 166,933 | -0.35(-3.15%) |
Oct 20, 2008 | 9.810 | 10.99 | 9.810 | 10.99 | 174,803 | +0.94(+9.35%) |
Oct 17, 2008 | 9.850 | 10.23 | 9.530 | 10.05 | 168,430 | +0.32(+3.31%) |
Oct 16, 2008 | 9.300 | 9.760 | 8.980 | 9.728 | 166,127 | +0.44(+4.72%) |
Oct 15, 2008 | 10.10 | 10.35 | 9.290 | 9.290 | 244,567 | -1.25(-11.86%) |
Oct 14, 2008 | 10.59 | 11.00 | 10.23 | 10.54 | 252,733 | -0.26(-2.41%) |
Oct 13, 2008 | 9.740 | 10.80 | 9.620 | 10.80 | 288,957 | +1.59(+17.26%) |
Oct 10, 2008 | 8.480 | 9.590 | 7.430 | 9.210 | 517,123 | +0.06(+0.66%) |
Oct 09, 2008 | 9.740 | 9.740 | 8.840 | 9.150 | 306,889 | -0.24(-2.56%) |
Oct 08, 2008 | 9.610 | 10.20 | 8.240 | 9.390 | 395,610 | -0.36(-3.69%) |
Oct 07, 2008 | 11.01 | 11.01 | 9.680 | 9.750 | 353,976 | -0.53(-5.16%) |
Oct 06, 2008 | 10.65 | 10.65 | 9.800 | 10.28 | 389,438 | -0.93(-8.30%) |
Oct 03, 2008 | 12.21 | 12.26 | 11.21 | 11.21 | 191,377 | -0.56(-4.76%) |
Oct 02, 2008 | 12.21 | 12.21 | 11.71 | 11.77 | 62,837 | -0.42(-3.41%) |