Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.662 | 9.020 | 8.613 | 8.912 | 266,609 | +0.25(+2.89%) |
Dec 30, 2008 | 8.324 | 8.702 | 8.167 | 8.662 | 282,126 | +0.47(+5.75%) |
Dec 29, 2008 | 8.476 | 8.476 | 8.010 | 8.192 | 201,952 | -0.30(-3.52%) |
Dec 26, 2008 | 8.143 | 8.501 | 8.143 | 8.491 | 0 | +0.22(+2.67%) |
Dec 24, 2008 | 8.187 | 8.412 | 8.079 | 8.270 | 128,981 | +0.07(+0.84%) |
Dec 23, 2008 | 8.721 | 8.721 | 8.104 | 8.202 | 394,541 | -0.28(-3.35%) |
Dec 22, 2008 | 8.569 | 8.741 | 8.064 | 8.486 | 506,453 | +0.02(+0.23%) |
Dec 19, 2008 | 8.726 | 8.883 | 8.393 | 8.466 | 828,843 | -0.04(-0.46%) |
Dec 18, 2008 | 9.187 | 9.187 | 8.403 | 8.506 | 554,214 | -0.65(-7.12%) |
Dec 17, 2008 | 8.844 | 9.314 | 8.599 | 9.158 | 657,328 | +0.04(+0.43%) |
Dec 16, 2008 | 8.393 | 9.153 | 8.270 | 9.118 | 651,763 | +0.91(+11.04%) |
Dec 15, 2008 | 8.285 | 8.422 | 7.957 | 8.211 | 446,553 | -0.01(-0.18%) |
Dec 12, 2008 | 7.525 | 8.270 | 7.393 | 8.226 | 0 | +0.51(+6.68%) |
Dec 11, 2008 | 8.192 | 8.334 | 7.604 | 7.711 | 514,908 | -0.71(-8.44%) |
Dec 10, 2008 | 8.118 | 8.481 | 7.961 | 8.422 | 513,386 | +0.36(+4.44%) |
Dec 09, 2008 | 8.280 | 8.687 | 7.971 | 8.064 | 450,749 | -0.32(-3.80%) |
Dec 08, 2008 | 8.099 | 8.457 | 7.976 | 8.383 | 481,930 | +0.47(+5.95%) |
Dec 05, 2008 | 7.241 | 7.966 | 6.868 | 7.912 | 0 | +0.52(+7.10%) |
Dec 04, 2008 | 7.653 | 7.922 | 7.202 | 7.388 | 514,496 | -0.39(-4.98%) |
Dec 03, 2008 | 7.481 | 7.854 | 6.986 | 7.775 | 538,172 | +0.43(+5.80%) |
Dec 02, 2008 | 6.858 | 7.354 | 6.702 | 7.349 | 741,671 | +0.55(+8.08%) |
Dec 01, 2008 | 7.599 | 7.599 | 6.775 | 6.800 | 458,325 | -0.91(-11.77%) |
Nov 28, 2008 | 7.501 | 7.706 | 7.354 | 7.706 | 112,064 | +0.15(+2.01%) |
Nov 26, 2008 | 6.574 | 7.579 | 6.545 | 7.555 | 315,938 | +0.75(+10.94%) |
Nov 25, 2008 | 6.697 | 6.819 | 6.461 | 6.809 | 455,053 | +0.15(+2.21%) |
Nov 24, 2008 | 6.417 | 6.809 | 6.344 | 6.662 | 498,389 | +0.33(+5.27%) |
Nov 21, 2008 | 6.089 | 6.383 | 5.510 | 6.329 | 689,643 | +0.35(+5.91%) |
Nov 20, 2008 | 6.074 | 6.662 | 5.883 | 5.976 | 588,383 | -0.14(-2.25%) |
Nov 19, 2008 | 6.824 | 6.956 | 6.054 | 6.113 | 394,955 | -0.73(-10.67%) |
Nov 18, 2008 | 6.898 | 7.059 | 6.476 | 6.844 | 537,681 | -0.05(-0.71%) |
Nov 17, 2008 | 6.878 | 7.197 | 6.795 | 6.893 | 398,186 | -0.05(-0.71%) |
Nov 14, 2008 | 7.550 | 7.550 | 6.927 | 6.942 | 0 | -0.46(-6.23%) |
Nov 13, 2008 | 6.775 | 7.403 | 6.481 | 7.403 | 606,383 | +0.65(+9.66%) |
Nov 12, 2008 | 6.956 | 7.064 | 6.731 | 6.751 | 456,869 | -0.31(-4.44%) |
Nov 11, 2008 | 6.711 | 7.300 | 6.702 | 7.064 | 708,003 | +0.28(+4.12%) |
Nov 10, 2008 | 6.917 | 7.094 | 6.716 | 6.785 | 333,503 | +0.02(+0.36%) |
Nov 07, 2008 | 6.633 | 6.922 | 6.525 | 6.760 | 0 | +0.19(+2.91%) |
Nov 06, 2008 | 6.594 | 6.849 | 6.393 | 6.569 | 284,241 | -0.06(-0.89%) |
Nov 05, 2008 | 6.643 | 7.167 | 6.535 | 6.628 | 577,754 | -0.71(-9.69%) |
Nov 04, 2008 | 7.403 | 7.569 | 7.084 | 7.339 | 358,187 | +0.07(+1.01%) |
Nov 03, 2008 | 7.182 | 7.432 | 7.025 | 7.265 | 294,934 | +0.05(+0.68%) |
Oct 31, 2008 | 6.545 | 7.398 | 6.496 | 7.216 | 0 | +0.67(+10.26%) |
Oct 30, 2008 | 6.751 | 6.751 | 6.226 | 6.545 | 420,769 | -0.03(-0.52%) |
Oct 29, 2008 | 6.706 | 6.898 | 6.535 | 6.579 | 529,744 | -0.07(-1.03%) |
Oct 28, 2008 | 5.706 | 6.682 | 5.706 | 6.648 | 506,388 | +1.05(+18.84%) |
Oct 27, 2008 | 5.746 | 6.079 | 5.594 | 5.594 | 422,744 | -0.18(-3.14%) |
Oct 24, 2008 | 5.667 | 6.030 | 5.496 | 5.775 | 0 | -0.33(-5.46%) |
Oct 23, 2008 | 6.094 | 6.402 | 5.672 | 6.108 | 303,360 | -0.04(-0.72%) |
Oct 22, 2008 | 6.231 | 6.417 | 6.025 | 6.152 | 306,065 | -0.23(-3.54%) |
Oct 21, 2008 | 6.324 | 6.574 | 6.265 | 6.378 | 287,900 | -0.05(-0.84%) |
Oct 20, 2008 | 6.304 | 6.437 | 6.138 | 6.432 | 322,027 | +0.15(+2.34%) |
Oct 17, 2008 | 6.069 | 6.834 | 6.040 | 6.285 | 0 | +0.03(+0.55%) |
Oct 16, 2008 | 5.834 | 6.275 | 5.613 | 6.250 | 547,719 | +0.46(+7.96%) |
Oct 15, 2008 | 6.451 | 6.451 | 5.770 | 5.790 | 235,091 | -0.71(-10.94%) |
Oct 14, 2008 | 6.863 | 6.907 | 6.231 | 6.501 | 460,085 | -0.16(-2.36%) |
Oct 13, 2008 | 6.211 | 6.657 | 6.069 | 6.657 | 687,044 | +0.65(+10.86%) |
Oct 10, 2008 | 5.397 | 6.172 | 5.255 | 6.005 | 0 | +0.16(+2.77%) |
Oct 09, 2008 | 6.349 | 6.510 | 5.844 | 5.844 | 462,205 | -0.36(-5.85%) |
Oct 08, 2008 | 6.603 | 6.746 | 6.128 | 6.206 | 725,238 | -0.59(-8.72%) |
Oct 07, 2008 | 7.520 | 7.564 | 6.765 | 6.800 | 368,282 | -0.60(-8.08%) |
Oct 06, 2008 | 7.363 | 7.574 | 7.035 | 7.398 | 479,468 | -0.05(-0.72%) |
Oct 03, 2008 | 7.844 | 7.971 | 7.437 | 7.452 | 0 | -0.33(-4.22%) |
Oct 02, 2008 | 8.280 | 8.280 | 7.726 | 7.780 | 509,570 | -0.53(-6.37%) |