Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.406 | 8.511 | 8.196 | 8.361 | 77,294 | -0.05(-0.54%) |
Dec 30, 2008 | 8.340 | 8.718 | 8.256 | 8.406 | 42,862 | -0.02(-0.18%) |
Dec 29, 2008 | 8.451 | 8.451 | 7.905 | 8.421 | 81,411 | -0.09(-1.06%) |
Dec 26, 2008 | 8.478 | 8.676 | 8.349 | 8.511 | 0 | +0.18(+2.16%) |
Dec 24, 2008 | 8.331 | 8.481 | 8.169 | 8.331 | 20,568 | -0.05(-0.54%) |
Dec 23, 2008 | 8.136 | 8.505 | 7.881 | 8.376 | 56,576 | +0.14(+1.64%) |
Dec 22, 2008 | 8.115 | 8.313 | 7.806 | 8.241 | 61,912 | +0.17(+2.16%) |
Dec 19, 2008 | 8.481 | 8.664 | 8.067 | 8.067 | 76,318 | -0.49(-5.72%) |
Dec 18, 2008 | 9.283 | 9.283 | 8.424 | 8.556 | 89,316 | -0.35(-3.98%) |
Dec 17, 2008 | 9.072 | 9.072 | 8.769 | 8.910 | 72,594 | +0.07(+0.78%) |
Dec 16, 2008 | 8.886 | 8.886 | 8.655 | 8.841 | 66,469 | +0.02(+0.17%) |
Dec 15, 2008 | 8.931 | 9.157 | 8.595 | 8.826 | 125,806 | +0.27(+3.16%) |
Dec 12, 2008 | 7.911 | 8.898 | 7.911 | 8.556 | 0 | +0.45(+5.56%) |
Dec 11, 2008 | 8.073 | 8.721 | 7.893 | 8.106 | 176,097 | +0.14(+1.69%) |
Dec 10, 2008 | 7.866 | 8.082 | 7.731 | 7.971 | 83,890 | +0.06(+0.75%) |
Dec 09, 2008 | 7.664 | 8.043 | 7.561 | 7.911 | 118,168 | +0.33(+4.36%) |
Dec 08, 2008 | 7.475 | 7.746 | 7.331 | 7.580 | 70,086 | +0.46(+6.41%) |
Dec 05, 2008 | 7.280 | 7.280 | 6.461 | 7.124 | 0 | -0.16(-2.14%) |
Dec 04, 2008 | 7.325 | 7.664 | 7.217 | 7.280 | 183,868 | -0.02(-0.25%) |
Dec 03, 2008 | 7.325 | 7.496 | 7.280 | 7.298 | 144,946 | -0.20(-2.68%) |
Dec 02, 2008 | 8.139 | 8.139 | 7.430 | 7.499 | 193,904 | -0.47(-5.95%) |
Dec 01, 2008 | 8.409 | 8.733 | 7.974 | 7.974 | 137,818 | -0.66(-7.63%) |
Nov 28, 2008 | 8.775 | 8.985 | 8.556 | 8.633 | 93,213 | -0.03(-0.36%) |
Nov 26, 2008 | 8.715 | 8.898 | 8.616 | 8.664 | 434,849 | -0.04(-0.48%) |
Nov 25, 2008 | 9.039 | 9.307 | 8.586 | 8.706 | 369,182 | -0.67(-7.11%) |
Nov 24, 2008 | 9.310 | 9.721 | 9.268 | 9.373 | 243,335 | +0.19(+2.03%) |
Nov 21, 2008 | 9.760 | 10.47 | 8.931 | 9.187 | 236,021 | -0.50(-5.12%) |
Nov 20, 2008 | 11.71 | 11.71 | 9.124 | 9.682 | 156,374 | -2.17(-18.33%) |
Nov 19, 2008 | 12.36 | 12.52 | 11.71 | 11.86 | 101,474 | -0.73(-5.80%) |
Nov 18, 2008 | 12.35 | 12.61 | 12.27 | 12.59 | 37,792 | +0.52(+4.28%) |
Nov 17, 2008 | 11.98 | 12.31 | 11.59 | 12.07 | 56,952 | -0.09(-0.74%) |
Nov 14, 2008 | 12.40 | 12.60 | 12.16 | 12.16 | 0 | -0.74(-5.70%) |
Nov 13, 2008 | 12.01 | 12.89 | 11.22 | 12.89 | 174,315 | +0.59(+4.78%) |
Nov 12, 2008 | 12.76 | 12.76 | 12.01 | 12.31 | 90,885 | -0.45(-3.55%) |
Nov 11, 2008 | 13.27 | 13.41 | 12.17 | 12.76 | 78,024 | -0.71(-5.26%) |
Nov 10, 2008 | 13.17 | 14.19 | 13.17 | 13.47 | 62,911 | +0.36(+2.75%) |
Nov 07, 2008 | 12.86 | 13.48 | 12.18 | 13.11 | 130,030 | +0.20(+1.54%) |
Nov 06, 2008 | 13.96 | 13.96 | 12.07 | 12.91 | 108,635 | -1.20(-8.49%) |
Nov 05, 2008 | 14.56 | 14.68 | 13.99 | 14.11 | 45,943 | -0.38(-2.61%) |
Nov 04, 2008 | 13.81 | 14.49 | 13.70 | 14.49 | 106,370 | +0.85(+6.23%) |
Nov 03, 2008 | 13.64 | 13.64 | 13.30 | 13.64 | 52,682 | -0.02(-0.15%) |
Oct 31, 2008 | 12.92 | 14.08 | 12.88 | 13.66 | 0 | +0.16(+1.18%) |
Oct 30, 2008 | 12.92 | 13.50 | 12.55 | 13.50 | 58,534 | +0.77(+6.02%) |
Oct 29, 2008 | 12.01 | 12.74 | 12.01 | 12.73 | 61,179 | +0.50(+4.06%) |
Oct 28, 2008 | 12.67 | 12.76 | 12.23 | 12.23 | 31,024 | -0.52(-4.10%) |
Oct 27, 2008 | 12.67 | 13.09 | 12.41 | 12.76 | 73,227 | +0.19(+1.50%) |
Oct 24, 2008 | 11.80 | 13.06 | 11.80 | 12.57 | 137,045 | +0.23(+1.85%) |
Oct 23, 2008 | 12.41 | 13.06 | 12.16 | 12.34 | 45,410 | +0.05(+0.38%) |
Oct 22, 2008 | 12.79 | 12.79 | 12.11 | 12.29 | 61,995 | -0.62(-4.78%) |
Oct 21, 2008 | 12.79 | 13.13 | 12.50 | 12.91 | 122,515 | +0.36(+2.87%) |
Oct 20, 2008 | 12.01 | 13.21 | 12.01 | 12.55 | 110,237 | +0.74(+6.28%) |
Oct 17, 2008 | 10.66 | 12.07 | 10.58 | 11.81 | 0 | +0.85(+7.75%) |
Oct 16, 2008 | 10.97 | 11.63 | 10.69 | 10.96 | 164,905 | +0.29(+2.76%) |
Oct 15, 2008 | 10.88 | 10.96 | 10.26 | 10.66 | 103,655 | -0.21(-1.96%) |
Oct 14, 2008 | 11.40 | 11.71 | 10.51 | 10.88 | 131,869 | -0.16(-1.44%) |
Oct 13, 2008 | 10.51 | 11.07 | 10.14 | 11.04 | 169,748 | +1.80(+19.50%) |
Oct 10, 2008 | 6.797 | 9.652 | 7.815 | 9.235 | 385,760 | -0.47(-4.86%) |
Oct 09, 2008 | 10.80 | 11.11 | 9.706 | 9.706 | 139,663 | -0.89(-8.36%) |
Oct 08, 2008 | 10.51 | 10.62 | 8.436 | 10.59 | 463,961 | -0.01(-0.06%) |
Oct 07, 2008 | 11.41 | 11.85 | 10.52 | 10.60 | 101,114 | -0.80(-7.03%) |
Oct 06, 2008 | 12.61 | 12.61 | 10.12 | 11.40 | 362,957 | -1.51(-11.70%) |
Oct 03, 2008 | 13.58 | 14.01 | 12.91 | 12.91 | 0 | -0.40(-3.02%) |
Oct 02, 2008 | 13.78 | 13.79 | 13.09 | 13.31 | 91,374 | -0.47(-3.43%) |