Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.849 | 8.961 | 8.800 | 8.880 | 715,857 | +0.06(+0.71%) |
Dec 30, 2008 | 8.746 | 8.934 | 8.639 | 8.818 | 576,957 | +0.17(+1.91%) |
Dec 29, 2008 | 8.782 | 8.782 | 8.487 | 8.653 | 488,557 | -0.12(-1.32%) |
Dec 26, 2008 | 8.724 | 8.818 | 8.706 | 8.769 | 194,228 | +0.06(+0.67%) |
Dec 24, 2008 | 8.492 | 8.809 | 8.407 | 8.711 | 401,255 | +0.17(+1.99%) |
Dec 23, 2008 | 8.630 | 8.639 | 8.327 | 8.541 | 798,099 | -0.07(-0.83%) |
Dec 22, 2008 | 9.050 | 9.153 | 8.291 | 8.612 | 1,517,202 | -0.16(-1.83%) |
Dec 19, 2008 | 8.903 | 9.046 | 8.630 | 8.773 | 1,627,418 | +0.12(+1.34%) |
Dec 18, 2008 | 8.563 | 8.778 | 8.461 | 8.657 | 988,797 | -0.04(-0.41%) |
Dec 17, 2008 | 8.630 | 8.885 | 8.581 | 8.693 | 932,798 | -0.03(-0.36%) |
Dec 16, 2008 | 8.188 | 8.867 | 8.103 | 8.724 | 1,391,264 | +0.66(+8.14%) |
Dec 15, 2008 | 8.206 | 8.380 | 7.925 | 8.067 | 475,888 | -0.13(-1.58%) |
Dec 12, 2008 | 7.706 | 8.318 | 7.701 | 8.197 | 814,960 | +0.37(+4.74%) |
Dec 11, 2008 | 7.960 | 8.282 | 7.702 | 7.826 | 659,999 | -0.21(-2.56%) |
Dec 10, 2008 | 7.826 | 8.202 | 7.612 | 8.032 | 695,689 | +0.24(+3.04%) |
Dec 09, 2008 | 7.590 | 8.117 | 7.380 | 7.795 | 735,935 | +0.11(+1.39%) |
Dec 08, 2008 | 7.563 | 7.782 | 7.281 | 7.688 | 747,439 | +0.24(+3.24%) |
Dec 05, 2008 | 7.085 | 7.491 | 6.893 | 7.447 | 1,230,556 | +0.28(+3.93%) |
Dec 04, 2008 | 7.683 | 7.916 | 7.058 | 7.165 | 1,267,160 | -0.67(-8.60%) |
Dec 03, 2008 | 7.616 | 7.907 | 7.487 | 7.840 | 698,709 | +0.16(+2.03%) |
Dec 02, 2008 | 7.715 | 7.947 | 7.473 | 7.683 | 907,654 | +0.04(+0.47%) |
Dec 01, 2008 | 8.041 | 8.059 | 7.581 | 7.648 | 913,578 | -0.53(-6.45%) |
Nov 28, 2008 | 8.219 | 8.255 | 8.059 | 8.175 | 268,577 | -0.08(-0.97%) |
Nov 26, 2008 | 7.817 | 8.389 | 7.817 | 8.255 | 745,773 | +0.37(+4.70%) |
Nov 25, 2008 | 7.907 | 8.041 | 7.665 | 7.884 | 962,986 | +0.04(+0.46%) |
Nov 24, 2008 | 7.129 | 8.018 | 7.125 | 7.849 | 1,473,603 | +0.76(+10.78%) |
Nov 21, 2008 | 6.705 | 7.134 | 6.517 | 7.085 | 1,436,688 | +0.50(+7.60%) |
Nov 20, 2008 | 6.790 | 7.156 | 6.571 | 6.584 | 933,893 | -0.31(-4.47%) |
Nov 19, 2008 | 7.277 | 7.326 | 6.875 | 6.893 | 762,406 | -0.40(-5.51%) |
Nov 18, 2008 | 7.496 | 7.706 | 7.040 | 7.295 | 712,456 | -0.14(-1.92%) |
Nov 17, 2008 | 7.683 | 8.009 | 7.402 | 7.438 | 791,155 | -0.31(-4.03%) |
Nov 14, 2008 | 8.300 | 8.385 | 7.746 | 7.750 | 838,662 | -0.75(-8.88%) |
Nov 13, 2008 | 7.862 | 8.563 | 7.630 | 8.505 | 725,854 | +0.63(+8.00%) |
Nov 12, 2008 | 8.112 | 8.398 | 7.840 | 7.875 | 438,069 | -0.42(-5.01%) |
Nov 11, 2008 | 8.117 | 8.487 | 8.085 | 8.291 | 1,356,942 | +0.11(+1.37%) |
Nov 10, 2008 | 9.068 | 9.068 | 7.974 | 8.179 | 1,021,606 | -0.75(-8.36%) |
Nov 07, 2008 | 8.956 | 9.157 | 8.778 | 8.925 | 386,328 | +0.08(+0.91%) |
Nov 06, 2008 | 9.376 | 9.376 | 8.818 | 8.845 | 945,355 | -0.10(-1.15%) |
Nov 05, 2008 | 9.367 | 9.448 | 8.934 | 8.947 | 1,090,947 | -0.52(-5.47%) |
Nov 04, 2008 | 9.568 | 9.622 | 9.296 | 9.466 | 754,135 | +0.08(+0.90%) |
Nov 03, 2008 | 9.381 | 9.533 | 9.251 | 9.381 | 680,240 | +0.00(+0.05%) |
Oct 31, 2008 | 9.099 | 9.492 | 9.023 | 9.376 | 608,571 | +0.20(+2.19%) |
Oct 30, 2008 | 9.037 | 9.640 | 9.001 | 9.175 | 1,056,847 | +0.34(+3.84%) |
Oct 29, 2008 | 8.621 | 9.265 | 8.228 | 8.836 | 776,561 | +0.21(+2.38%) |
Oct 28, 2008 | 8.126 | 8.666 | 7.665 | 8.630 | 872,613 | +0.68(+8.60%) |
Oct 27, 2008 | 7.433 | 8.367 | 7.371 | 7.947 | 1,075,248 | +0.42(+5.58%) |
Oct 24, 2008 | 6.701 | 7.750 | 6.602 | 7.527 | 1,363,425 | -0.03(-0.35%) |
Oct 23, 2008 | 7.835 | 7.960 | 7.478 | 7.554 | 1,206,614 | -0.34(-4.36%) |
Oct 22, 2008 | 8.242 | 8.563 | 7.804 | 7.898 | 678,311 | -0.41(-4.95%) |
Oct 21, 2008 | 8.505 | 8.715 | 8.269 | 8.309 | 656,370 | -0.38(-4.37%) |
Oct 20, 2008 | 8.514 | 8.787 | 8.514 | 8.688 | 789,834 | +0.28(+3.35%) |
Oct 17, 2008 | 9.134 | 9.134 | 8.358 | 8.407 | 1,062,313 | -0.42(-4.76%) |
Oct 16, 2008 | 8.336 | 8.921 | 8.233 | 8.827 | 1,205,316 | +0.51(+6.18%) |
Oct 15, 2008 | 9.430 | 9.895 | 8.246 | 8.313 | 982,737 | -1.25(-13.08%) |
Oct 14, 2008 | 10.39 | 10.39 | 9.345 | 9.564 | 703,009 | -0.65(-6.34%) |
Oct 13, 2008 | 10.00 | 10.31 | 9.390 | 10.21 | 1,092,866 | +0.36(+3.67%) |
Oct 10, 2008 | 8.318 | 10.09 | 8.246 | 9.850 | 1,490,670 | +1.19(+13.72%) |
Oct 09, 2008 | 8.979 | 9.372 | 8.608 | 8.662 | 623,182 | -0.31(-3.48%) |
Oct 08, 2008 | 8.724 | 9.229 | 8.407 | 8.974 | 1,437,247 | +0.04(+0.40%) |
Oct 07, 2008 | 9.381 | 10.01 | 8.912 | 8.939 | 853,941 | -0.51(-5.39%) |
Oct 06, 2008 | 9.944 | 10.05 | 9.193 | 9.448 | 858,808 | -0.62(-6.17%) |
Oct 03, 2008 | 10.04 | 10.49 | 10.04 | 10.07 | 710,730 | +0.20(+1.99%) |
Oct 02, 2008 | 10.49 | 10.49 | 9.743 | 9.872 | 774,627 | -0.68(-6.44%) |