Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.490 | 7.620 | 7.200 | 7.450 | 321,258 | -0.07(-0.93%) |
Dec 30, 2008 | 7.260 | 7.530 | 7.260 | 7.520 | 207,596 | +0.38(+5.32%) |
Dec 29, 2008 | 7.650 | 7.970 | 6.930 | 7.140 | 171,106 | -0.58(-7.51%) |
Dec 26, 2008 | 7.760 | 7.940 | 7.490 | 7.720 | 113,482 | -0.01(-0.13%) |
Dec 24, 2008 | 7.560 | 7.820 | 7.440 | 7.730 | 84,932 | +0.15(+1.98%) |
Dec 23, 2008 | 8.020 | 8.050 | 7.460 | 7.580 | 207,596 | -0.32(-4.05%) |
Dec 22, 2008 | 8.350 | 8.580 | 7.660 | 7.900 | 244,787 | -0.40(-4.82%) |
Dec 19, 2008 | 9.030 | 9.360 | 8.230 | 8.300 | 572,480 | -0.49(-5.57%) |
Dec 18, 2008 | 8.550 | 9.100 | 8.500 | 8.790 | 341,755 | +0.20(+2.33%) |
Dec 17, 2008 | 8.200 | 8.680 | 8.090 | 8.590 | 454,563 | +0.27(+3.25%) |
Dec 16, 2008 | 8.180 | 8.600 | 7.900 | 8.320 | 424,252 | +0.33(+4.13%) |
Dec 15, 2008 | 8.480 | 8.850 | 7.850 | 7.990 | 328,851 | -0.39(-4.65%) |
Dec 12, 2008 | 8.170 | 8.730 | 7.992 | 8.380 | 324,858 | -0.02(-0.24%) |
Dec 11, 2008 | 8.960 | 9.130 | 8.200 | 8.400 | 243,110 | -0.75(-8.20%) |
Dec 10, 2008 | 8.980 | 9.510 | 8.580 | 9.150 | 270,563 | +0.26(+2.92%) |
Dec 09, 2008 | 9.460 | 9.610 | 8.850 | 8.890 | 306,993 | -0.71(-7.40%) |
Dec 08, 2008 | 9.340 | 9.890 | 8.960 | 9.600 | 370,210 | +0.53(+5.84%) |
Dec 05, 2008 | 8.210 | 9.120 | 7.700 | 9.070 | 310,686 | +0.79(+9.54%) |
Dec 04, 2008 | 8.260 | 8.930 | 7.650 | 8.280 | 489,012 | -0.11(-1.31%) |
Dec 03, 2008 | 7.830 | 8.490 | 7.300 | 8.390 | 423,074 | +0.83(+10.98%) |
Dec 02, 2008 | 7.490 | 7.570 | 7.050 | 7.560 | 335,026 | +0.29(+3.99%) |
Dec 01, 2008 | 8.350 | 8.560 | 7.270 | 7.270 | 334,630 | -1.37(-15.86%) |
Nov 28, 2008 | 8.210 | 8.660 | 8.103 | 8.640 | 120,172 | +0.26(+3.10%) |
Nov 26, 2008 | 7.500 | 8.450 | 7.050 | 8.380 | 342,792 | +0.66(+8.55%) |
Nov 25, 2008 | 7.400 | 7.780 | 6.980 | 7.720 | 295,594 | +0.49(+6.78%) |
Nov 24, 2008 | 7.320 | 7.390 | 6.850 | 7.230 | 423,061 | +0.01(+0.14%) |
Nov 21, 2008 | 5.790 | 7.300 | 4.800 | 7.220 | 1,267,448 | +1.10(+17.97%) |
Nov 20, 2008 | 6.130 | 7.130 | 5.790 | 6.120 | 454,928 | -0.01(-0.16%) |
Nov 19, 2008 | 7.020 | 7.150 | 6.110 | 6.130 | 398,088 | -1.02(-14.27%) |
Nov 18, 2008 | 6.940 | 7.430 | 6.710 | 7.150 | 428,406 | +0.25(+3.62%) |
Nov 17, 2008 | 7.020 | 7.630 | 6.850 | 6.900 | 198,570 | -0.19(-2.68%) |
Nov 14, 2008 | 7.880 | 8.490 | 7.040 | 7.090 | 331,294 | -0.99(-12.25%) |
Nov 13, 2008 | 7.480 | 8.210 | 6.700 | 8.080 | 315,756 | +0.63(+8.46%) |
Nov 12, 2008 | 7.750 | 7.850 | 7.110 | 7.450 | 462,983 | -0.43(-5.46%) |
Nov 11, 2008 | 7.810 | 8.260 | 7.280 | 7.880 | 307,142 | +0.09(+1.16%) |
Nov 10, 2008 | 8.830 | 8.950 | 7.680 | 7.790 | 555,951 | -0.83(-9.63%) |
Nov 07, 2008 | 8.070 | 8.670 | 7.760 | 8.620 | 335,945 | +0.62(+7.75%) |
Nov 06, 2008 | 8.460 | 8.690 | 7.730 | 8.000 | 686,678 | -0.59(-6.87%) |
Nov 05, 2008 | 9.190 | 9.190 | 8.590 | 8.590 | 425,427 | -0.76(-8.13%) |
Nov 04, 2008 | 9.870 | 10.12 | 9.150 | 9.350 | 322,374 | -0.37(-3.81%) |
Nov 03, 2008 | 9.800 | 10.05 | 9.510 | 9.720 | 297,588 | -0.04(-0.41%) |
Oct 31, 2008 | 9.460 | 9.990 | 9.330 | 9.760 | 404,612 | +0.23(+2.41%) |
Oct 30, 2008 | 9.630 | 9.670 | 9.180 | 9.530 | 270,589 | +0.26(+2.80%) |
Oct 29, 2008 | 9.250 | 9.780 | 9.020 | 9.270 | 223,613 | -0.01(-0.11%) |
Oct 28, 2008 | 8.910 | 9.380 | 8.210 | 9.280 | 325,030 | +0.56(+6.42%) |
Oct 27, 2008 | 8.790 | 9.400 | 8.710 | 8.720 | 294,413 | -0.16(-1.80%) |
Oct 24, 2008 | 8.300 | 9.690 | 8.010 | 8.880 | 939,431 | +0.02(+0.23%) |
Oct 23, 2008 | 9.840 | 9.840 | 8.520 | 8.860 | 575,376 | -0.90(-9.22%) |
Oct 22, 2008 | 10.36 | 10.43 | 9.340 | 9.760 | 487,105 | -0.75(-7.14%) |
Oct 21, 2008 | 10.63 | 10.80 | 10.40 | 10.51 | 329,875 | -0.39(-3.58%) |
Oct 20, 2008 | 10.82 | 10.99 | 10.14 | 10.90 | 335,041 | +0.21(+1.96%) |
Oct 17, 2008 | 10.49 | 10.94 | 10.15 | 10.69 | 407,218 | -0.12(-1.11%) |
Oct 16, 2008 | 10.95 | 11.30 | 9.930 | 10.81 | 575,043 | +0.13(+1.22%) |
Oct 15, 2008 | 11.67 | 12.38 | 10.60 | 10.68 | 343,158 | -1.24(-10.40%) |
Oct 14, 2008 | 14.82 | 15.00 | 11.60 | 11.92 | 344,862 | -2.29(-16.12%) |
Oct 13, 2008 | 14.21 | 14.39 | 13.19 | 14.21 | 272,949 | +0.69(+5.10%) |
Oct 10, 2008 | 10.93 | 28.84 | 4.500 | 13.52 | 767,036 | +2.27(+20.18%) |
Oct 09, 2008 | 13.47 | 13.58 | 11.25 | 11.25 | 659,475 | -2.57(-18.60%) |
Oct 08, 2008 | 13.87 | 15.01 | 13.75 | 13.82 | 409,401 | -0.73(-5.02%) |
Oct 07, 2008 | 14.49 | 14.91 | 14.00 | 14.55 | 380,793 | +0.31(+2.18%) |
Oct 06, 2008 | 14.31 | 14.41 | 13.24 | 14.24 | 380,782 | +0.36(+2.59%) |
Oct 03, 2008 | 15.63 | 15.63 | 13.83 | 13.88 | 380,915 | -1.46(-9.52%) |
Oct 02, 2008 | 16.44 | 16.44 | 15.29 | 15.34 | 309,042 | -1.19(-7.20%) |