Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.300 | 8.600 | 8.130 | 8.460 | 186,228 | +0.18(+2.17%) |
Dec 30, 2008 | 8.150 | 8.290 | 7.950 | 8.280 | 218,877 | +0.20(+2.48%) |
Dec 29, 2008 | 8.200 | 8.200 | 7.820 | 8.080 | 147,353 | -0.10(-1.22%) |
Dec 26, 2008 | 8.100 | 8.210 | 8.030 | 8.180 | 117,400 | +0.10(+1.24%) |
Dec 24, 2008 | 8.110 | 8.260 | 7.830 | 8.080 | 98,879 | -0.14(-1.70%) |
Dec 23, 2008 | 8.260 | 8.380 | 8.080 | 8.220 | 197,798 | -0.04(-0.48%) |
Dec 22, 2008 | 8.440 | 8.480 | 7.950 | 8.260 | 241,585 | -0.20(-2.36%) |
Dec 20, 2008 | 8.240 | 8.920 | 8.240 | 8.460 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 8.240 | 8.920 | 8.240 | 8.460 | 502,510 | +0.47(+5.88%) |
Dec 18, 2008 | 8.000 | 8.440 | 7.800 | 7.990 | 213,318 | -0.05(-0.62%) |
Dec 17, 2008 | 8.020 | 8.240 | 7.720 | 8.040 | 210,591 | -0.08(-0.99%) |
Dec 16, 2008 | 7.760 | 8.190 | 7.760 | 8.120 | 214,819 | +0.32(+4.10%) |
Dec 15, 2008 | 8.090 | 8.150 | 7.570 | 7.800 | 227,986 | -0.20(-2.50%) |
Dec 13, 2008 | 7.630 | 8.028 | 7.500 | 8.000 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 7.630 | 8.028 | 7.500 | 8.000 | 185,528 | +0.19(+2.43%) |
Dec 11, 2008 | 8.000 | 8.210 | 7.680 | 7.810 | 161,525 | -0.32(-3.94%) |
Dec 10, 2008 | 7.940 | 8.250 | 7.880 | 8.130 | 133,862 | +0.29(+3.70%) |
Dec 09, 2008 | 7.830 | 8.130 | 7.760 | 7.840 | 214,893 | +0.05(+0.64%) |
Dec 08, 2008 | 8.270 | 8.270 | 7.610 | 7.790 | 322,609 | -0.30(-3.71%) |
Dec 06, 2008 | 7.750 | 8.090 | 7.450 | 8.090 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 7.750 | 8.090 | 7.450 | 8.090 | 210,090 | +0.25(+3.19%) |
Dec 04, 2008 | 8.000 | 8.310 | 7.670 | 7.840 | 312,734 | -0.53(-6.33%) |
Dec 03, 2008 | 8.310 | 8.490 | 7.950 | 8.370 | 383,157 | +0.18(+2.20%) |
Dec 02, 2008 | 8.010 | 8.310 | 7.910 | 8.190 | 508,093 | +0.29(+3.67%) |
Dec 01, 2008 | 8.650 | 8.780 | 7.870 | 7.900 | 300,525 | -1.02(-11.43%) |
Nov 28, 2008 | 8.890 | 9.030 | 8.750 | 8.920 | 88,179 | +0.01(+0.11%) |
Nov 26, 2008 | 8.440 | 8.940 | 8.300 | 8.910 | 193,430 | +0.30(+3.48%) |
Nov 25, 2008 | 8.610 | 8.680 | 8.330 | 8.610 | 200,960 | +0.26(+3.11%) |
Nov 24, 2008 | 8.240 | 8.440 | 7.960 | 8.350 | 388,081 | +0.19(+2.33%) |
Nov 21, 2008 | 8.320 | 8.320 | 7.620 | 8.160 | 412,604 | -0.04(-0.49%) |
Nov 20, 2008 | 8.360 | 8.750 | 7.960 | 8.200 | 463,304 | -0.23(-2.73%) |
Nov 19, 2008 | 9.070 | 9.240 | 8.400 | 8.430 | 244,347 | -0.60(-6.64%) |
Nov 18, 2008 | 8.980 | 9.080 | 8.700 | 9.030 | 580,345 | +0.14(+1.57%) |
Nov 17, 2008 | 8.570 | 9.080 | 8.530 | 8.890 | 530,287 | +0.27(+3.13%) |
Nov 14, 2008 | 9.110 | 9.120 | 8.600 | 8.620 | 524,191 | -0.65(-7.01%) |
Nov 13, 2008 | 8.760 | 9.280 | 8.500 | 9.270 | 573,344 | +0.34(+3.81%) |
Nov 12, 2008 | 9.360 | 9.410 | 8.910 | 8.930 | 250,154 | -0.57(-6.00%) |
Nov 11, 2008 | 9.680 | 9.780 | 9.450 | 9.500 | 212,227 | -0.21(-2.16%) |
Nov 10, 2008 | 9.850 | 9.870 | 9.590 | 9.710 | 221,049 | +0.17(+1.78%) |
Nov 07, 2008 | 9.680 | 9.850 | 9.400 | 9.540 | 880,458 | -0.05(-0.52%) |
Nov 06, 2008 | 10.03 | 10.23 | 9.450 | 9.590 | 723,114 | -0.41(-4.10%) |
Nov 05, 2008 | 9.840 | 10.62 | 9.570 | 10.00 | 652,847 | +0.39(+4.06%) |
Nov 04, 2008 | 9.420 | 9.620 | 9.290 | 9.610 | 337,732 | +0.18(+1.91%) |
Nov 03, 2008 | 9.050 | 9.610 | 9.050 | 9.430 | 434,694 | +0.44(+4.89%) |
Oct 31, 2008 | 10.43 | 10.44 | 7.770 | 8.990 | 934,891 | -1.44(-13.81%) |
Oct 30, 2008 | 9.960 | 10.44 | 9.860 | 10.43 | 453,027 | +0.46(+4.61%) |
Oct 29, 2008 | 10.61 | 10.61 | 9.880 | 9.970 | 496,417 | -0.58(-5.50%) |
Oct 28, 2008 | 10.26 | 10.60 | 9.750 | 10.55 | 283,464 | +0.43(+4.25%) |
Oct 27, 2008 | 10.40 | 10.69 | 10.12 | 10.12 | 204,825 | -0.38(-3.62%) |
Oct 25, 2008 | 10.32 | 10.77 | 10.18 | 10.50 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 10.32 | 10.77 | 10.18 | 10.50 | 296,703 | -0.57(-5.15%) |
Oct 23, 2008 | 11.21 | 11.31 | 10.55 | 11.07 | 320,590 | -0.09(-0.81%) |
Oct 22, 2008 | 11.44 | 11.61 | 11.05 | 11.16 | 235,874 | -0.56(-4.78%) |
Oct 21, 2008 | 11.94 | 12.12 | 11.61 | 11.72 | 211,540 | -0.38(-3.14%) |
Oct 20, 2008 | 11.84 | 12.12 | 11.57 | 12.10 | 263,880 | +0.44(+3.77%) |
Oct 17, 2008 | 11.91 | 12.35 | 11.62 | 11.66 | 404,585 | -0.50(-4.11%) |
Oct 16, 2008 | 11.76 | 12.40 | 11.04 | 12.16 | 466,634 | +0.42(+3.58%) |
Oct 15, 2008 | 13.47 | 13.47 | 11.73 | 11.74 | 339,714 | -1.21(-9.34%) |
Oct 14, 2008 | 14.39 | 14.39 | 12.80 | 12.95 | 357,746 | -1.12(-7.96%) |
Oct 13, 2008 | 13.73 | 14.07 | 13.55 | 14.07 | 284,487 | +0.94(+7.16%) |
Oct 10, 2008 | 12.80 | 13.48 | 11.98 | 13.13 | 545,879 | +0.02(+0.15%) |
Oct 09, 2008 | 14.42 | 14.57 | 13.11 | 13.11 | 533,256 | -1.16(-8.13%) |
Oct 08, 2008 | 13.93 | 14.86 | 13.69 | 14.27 | 326,073 | -0.02(-0.14%) |
Oct 07, 2008 | 15.16 | 15.29 | 14.29 | 14.29 | 276,193 | -0.65(-4.35%) |
Oct 06, 2008 | 15.16 | 15.31 | 14.30 | 14.94 | 307,148 | -0.57(-3.68%) |
Oct 04, 2008 | 16.26 | 16.27 | 15.50 | 15.51 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 16.26 | 16.27 | 15.50 | 15.51 | 0 | -0.50(-3.12%) |
Oct 02, 2008 | 16.67 | 16.67 | 16.00 | 16.01 | 249,125 | -0.76(-4.53%) |