Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.494 | 10.11 | 9.494 | 9.861 | 411,623 | +0.35(+3.68%) |
Dec 30, 2008 | 9.198 | 9.556 | 9.090 | 9.512 | 374,197 | +0.35(+3.82%) |
Dec 29, 2008 | 9.494 | 9.565 | 9.001 | 9.162 | 368,772 | -0.32(-3.40%) |
Dec 26, 2008 | 9.099 | 9.556 | 8.956 | 9.485 | 447,489 | +0.39(+4.34%) |
Dec 24, 2008 | 8.767 | 9.207 | 8.696 | 9.090 | 158,389 | +0.38(+4.32%) |
Dec 23, 2008 | 9.225 | 9.494 | 8.642 | 8.714 | 1,010,503 | -0.41(-4.52%) |
Dec 22, 2008 | 9.220 | 9.225 | 8.893 | 9.126 | 1,130,832 | +0.03(+0.30%) |
Dec 19, 2008 | 8.866 | 9.099 | 8.606 | 9.099 | 701,704 | +0.31(+3.57%) |
Dec 18, 2008 | 8.821 | 8.873 | 8.400 | 8.785 | 806,136 | +0.04(+0.51%) |
Dec 17, 2008 | 8.346 | 8.920 | 8.346 | 8.741 | 1,881,186 | +0.14(+1.67%) |
Dec 16, 2008 | 8.534 | 8.732 | 7.979 | 8.597 | 666,673 | +0.14(+1.70%) |
Dec 15, 2008 | 8.983 | 8.983 | 8.328 | 8.454 | 696,593 | -0.45(-5.04%) |
Dec 12, 2008 | 7.306 | 8.920 | 7.306 | 8.902 | 852,429 | +1.40(+18.64%) |
Dec 11, 2008 | 8.570 | 8.754 | 7.405 | 7.503 | 819,550 | -1.05(-12.26%) |
Dec 10, 2008 | 8.606 | 8.947 | 8.337 | 8.552 | 652,506 | +0.04(+0.42%) |
Dec 09, 2008 | 8.615 | 9.009 | 8.292 | 8.516 | 556,171 | -0.19(-2.16%) |
Dec 08, 2008 | 8.122 | 8.839 | 8.068 | 8.705 | 775,511 | +0.53(+6.47%) |
Dec 05, 2008 | 7.701 | 8.176 | 7.521 | 8.176 | 514,323 | +0.38(+4.83%) |
Dec 04, 2008 | 8.167 | 8.373 | 7.611 | 7.799 | 884,579 | -0.48(-5.74%) |
Dec 03, 2008 | 7.880 | 8.362 | 7.172 | 8.274 | 1,358,028 | +0.65(+8.46%) |
Dec 02, 2008 | 6.455 | 7.737 | 6.455 | 7.629 | 1,030,647 | +1.28(+20.20%) |
Dec 01, 2008 | 7.486 | 7.566 | 6.311 | 6.347 | 624,174 | -1.30(-17.00%) |
Nov 28, 2008 | 7.979 | 7.979 | 7.530 | 7.647 | 250,755 | -0.24(-3.07%) |
Nov 26, 2008 | 6.957 | 7.925 | 6.473 | 7.889 | 718,459 | +0.92(+13.26%) |
Nov 25, 2008 | 6.356 | 7.046 | 6.204 | 6.966 | 964,677 | +0.67(+10.68%) |
Nov 24, 2008 | 6.132 | 6.679 | 6.060 | 6.293 | 1,023,065 | +0.40(+6.85%) |
Nov 21, 2008 | 5.424 | 5.979 | 5.119 | 5.890 | 1,001,156 | +0.55(+10.23%) |
Nov 20, 2008 | 5.908 | 5.935 | 5.298 | 5.343 | 1,405,026 | -0.59(-9.97%) |
Nov 19, 2008 | 6.051 | 6.347 | 5.917 | 5.935 | 1,039,900 | -0.13(-2.07%) |
Nov 18, 2008 | 6.006 | 6.096 | 5.746 | 6.060 | 806,386 | +0.05(+0.90%) |
Nov 17, 2008 | 6.123 | 6.419 | 5.979 | 6.006 | 912,955 | -0.14(-2.33%) |
Nov 14, 2008 | 6.526 | 6.715 | 5.962 | 6.150 | 734,823 | -0.40(-6.16%) |
Nov 13, 2008 | 6.786 | 6.786 | 5.836 | 6.553 | 1,017,308 | -0.22(-3.18%) |
Nov 12, 2008 | 7.450 | 7.450 | 6.724 | 6.768 | 580,358 | -0.77(-10.23%) |
Nov 11, 2008 | 8.741 | 8.875 | 7.414 | 7.539 | 1,070,244 | -1.29(-14.62%) |
Nov 10, 2008 | 9.323 | 9.996 | 8.741 | 8.830 | 754,499 | -0.04(-0.40%) |
Nov 07, 2008 | 9.198 | 9.198 | 8.624 | 8.866 | 705,785 | -0.13(-1.49%) |
Nov 06, 2008 | 9.843 | 10.13 | 8.301 | 9.001 | 1,755,493 | -1.79(-16.61%) |
Nov 05, 2008 | 12.01 | 12.06 | 10.76 | 10.79 | 906,174 | -1.17(-9.75%) |
Nov 04, 2008 | 12.03 | 12.48 | 11.65 | 11.96 | 813,887 | +0.33(+2.85%) |
Nov 03, 2008 | 12.04 | 12.50 | 11.55 | 11.63 | 597,724 | -0.24(-2.04%) |
Oct 31, 2008 | 11.56 | 12.21 | 11.27 | 11.87 | 556,551 | +0.32(+2.79%) |
Oct 30, 2008 | 11.91 | 11.91 | 11.27 | 11.55 | 577,586 | +0.20(+1.74%) |
Oct 29, 2008 | 10.29 | 12.34 | 10.12 | 11.35 | 1,345,310 | +1.43(+14.36%) |
Oct 28, 2008 | 9.538 | 9.987 | 9.171 | 9.924 | 888,111 | +0.29(+2.98%) |
Oct 27, 2008 | 9.673 | 10.41 | 9.395 | 9.637 | 589,962 | -0.16(-1.65%) |
Oct 24, 2008 | 9.512 | 10.01 | 9.467 | 9.798 | 486,642 | -0.50(-4.87%) |
Oct 23, 2008 | 10.54 | 10.85 | 9.682 | 10.30 | 551,621 | -0.34(-3.20%) |
Oct 22, 2008 | 11.76 | 11.76 | 10.36 | 10.64 | 691,271 | -1.12(-9.53%) |
Oct 21, 2008 | 11.96 | 12.36 | 11.65 | 11.76 | 1,382,309 | -0.19(-1.57%) |
Oct 20, 2008 | 12.55 | 12.86 | 11.65 | 11.95 | 1,040,622 | -0.37(-2.98%) |
Oct 17, 2008 | 11.74 | 13.43 | 11.66 | 12.32 | 805,755 | +0.26(+2.16%) |
Oct 16, 2008 | 11.47 | 12.15 | 11.07 | 12.06 | 1,398,482 | +0.74(+6.58%) |
Oct 15, 2008 | 12.63 | 13.03 | 11.30 | 11.31 | 667,922 | -1.68(-12.91%) |
Oct 14, 2008 | 14.16 | 14.33 | 12.73 | 12.99 | 1,103,273 | -0.19(-1.43%) |
Oct 13, 2008 | 12.02 | 13.21 | 11.67 | 13.18 | 1,142,168 | +1.60(+13.87%) |
Oct 10, 2008 | 11.15 | 12.24 | 10.26 | 11.57 | 1,520,102 | +0.23(+2.06%) |
Oct 09, 2008 | 12.79 | 13.09 | 11.15 | 11.34 | 692,849 | -1.34(-10.60%) |
Oct 08, 2008 | 12.08 | 13.29 | 11.65 | 12.69 | 1,798,058 | +0.29(+2.31%) |
Oct 07, 2008 | 13.12 | 13.12 | 12.36 | 12.40 | 1,352,220 | -0.47(-3.62%) |
Oct 06, 2008 | 13.35 | 13.75 | 12.06 | 12.86 | 1,530,250 | -1.08(-7.72%) |
Oct 03, 2008 | 15.29 | 16.18 | 13.79 | 13.94 | 1,284,637 | -1.25(-8.21%) |
Oct 02, 2008 | 17.14 | 17.14 | 15.01 | 15.19 | 676,257 | -1.69(-9.99%) |