Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.606 | 9.077 | 8.429 | 8.949 | 629,168 | +0.39(+4.59%) |
Dec 30, 2008 | 7.772 | 8.635 | 7.772 | 8.557 | 661,778 | +0.73(+9.27%) |
Dec 29, 2008 | 8.164 | 8.169 | 7.654 | 7.831 | 498,216 | -0.41(-5.00%) |
Dec 26, 2008 | 8.076 | 8.321 | 7.939 | 8.243 | 522,709 | +0.28(+3.58%) |
Dec 24, 2008 | 7.929 | 8.311 | 7.733 | 7.958 | 375,695 | +0.11(+1.37%) |
Dec 23, 2008 | 8.105 | 8.311 | 7.733 | 7.850 | 816,200 | -0.10(-1.23%) |
Dec 22, 2008 | 7.664 | 8.243 | 7.527 | 7.948 | 599,357 | -0.27(-3.34%) |
Dec 19, 2008 | 8.361 | 8.920 | 8.047 | 8.223 | 1,688,260 | +0.02(+0.24%) |
Dec 18, 2008 | 7.703 | 8.253 | 7.703 | 8.204 | 1,231,870 | +0.39(+5.03%) |
Dec 17, 2008 | 6.879 | 8.037 | 6.604 | 7.811 | 1,685,301 | +0.90(+13.07%) |
Dec 16, 2008 | 6.084 | 6.908 | 6.084 | 6.908 | 806,331 | +0.69(+11.04%) |
Dec 15, 2008 | 6.957 | 6.967 | 6.035 | 6.221 | 1,083,475 | -0.63(-9.17%) |
Dec 12, 2008 | 6.476 | 6.918 | 6.418 | 6.849 | 684,235 | +0.17(+2.50%) |
Dec 11, 2008 | 6.820 | 7.154 | 6.575 | 6.683 | 764,903 | -0.19(-2.71%) |
Dec 10, 2008 | 7.016 | 7.448 | 6.703 | 6.869 | 1,321,355 | -0.05(-0.71%) |
Dec 09, 2008 | 6.790 | 7.448 | 6.673 | 6.918 | 891,395 | +0.07(+1.00%) |
Dec 08, 2008 | 6.575 | 7.105 | 6.516 | 6.849 | 1,221,692 | +0.63(+10.09%) |
Dec 05, 2008 | 5.888 | 6.221 | 5.584 | 6.221 | 1,157,424 | +0.25(+4.11%) |
Dec 04, 2008 | 6.967 | 7.085 | 5.289 | 5.976 | 2,023,791 | -1.06(-15.06%) |
Dec 03, 2008 | 6.516 | 7.036 | 5.770 | 7.036 | 1,510,765 | +0.32(+4.82%) |
Dec 02, 2008 | 6.496 | 7.360 | 6.290 | 6.712 | 991,678 | +0.41(+6.54%) |
Dec 01, 2008 | 7.723 | 7.742 | 6.280 | 6.300 | 1,194,631 | -1.62(-20.45%) |
Nov 28, 2008 | 7.369 | 7.968 | 7.360 | 7.919 | 361,313 | +0.32(+4.26%) |
Nov 26, 2008 | 6.575 | 7.625 | 6.143 | 7.595 | 1,106,973 | +1.05(+16.04%) |
Nov 25, 2008 | 5.505 | 6.584 | 5.427 | 6.545 | 1,187,543 | +1.12(+20.61%) |
Nov 24, 2008 | 4.671 | 5.525 | 4.661 | 5.427 | 924,330 | +0.76(+16.18%) |
Nov 21, 2008 | 4.553 | 4.828 | 4.239 | 4.671 | 1,159,380 | +0.35(+8.18%) |
Nov 20, 2008 | 4.818 | 5.014 | 4.308 | 4.318 | 1,194,983 | -0.53(-10.93%) |
Nov 19, 2008 | 5.456 | 5.731 | 4.848 | 4.848 | 1,008,584 | -0.62(-11.31%) |
Nov 18, 2008 | 5.790 | 5.790 | 5.132 | 5.466 | 910,033 | -0.32(-5.59%) |
Nov 17, 2008 | 6.104 | 6.290 | 5.731 | 5.790 | 865,174 | -0.35(-5.75%) |
Nov 14, 2008 | 6.457 | 6.604 | 6.143 | 6.143 | 0 | -0.39(-6.01%) |
Nov 13, 2008 | 6.476 | 6.535 | 6.153 | 6.535 | 1,264,445 | +0.12(+1.83%) |
Nov 12, 2008 | 6.928 | 6.997 | 6.300 | 6.418 | 786,547 | -0.65(-9.17%) |
Nov 11, 2008 | 7.615 | 7.703 | 6.879 | 7.065 | 1,280,765 | -0.64(-8.28%) |
Nov 10, 2008 | 8.282 | 8.321 | 7.379 | 7.703 | 1,754,635 | -0.39(-4.85%) |
Nov 07, 2008 | 8.410 | 8.704 | 7.605 | 8.096 | 979,984 | -0.37(-4.40%) |
Nov 06, 2008 | 9.057 | 9.322 | 8.429 | 8.469 | 1,466,812 | -0.91(-9.73%) |
Nov 05, 2008 | 10.05 | 10.05 | 9.381 | 9.381 | 1,022,641 | -0.81(-7.99%) |
Nov 04, 2008 | 10.31 | 10.34 | 9.764 | 10.20 | 1,861,592 | +0.05(+0.48%) |
Nov 03, 2008 | 10.08 | 10.49 | 9.940 | 10.15 | 512,868 | +0.09(+0.88%) |
Oct 31, 2008 | 9.626 | 10.12 | 9.518 | 10.06 | 504,073 | +0.40(+4.17%) |
Oct 30, 2008 | 9.155 | 9.764 | 9.146 | 9.656 | 1,231,703 | +0.73(+8.13%) |
Oct 29, 2008 | 7.997 | 9.391 | 7.585 | 8.930 | 1,289,849 | +0.87(+10.84%) |
Oct 28, 2008 | 7.399 | 8.096 | 7.173 | 8.056 | 1,025,371 | +0.71(+9.61%) |
Oct 27, 2008 | 7.507 | 8.135 | 7.340 | 7.350 | 735,833 | -0.49(-6.26%) |
Oct 24, 2008 | 7.330 | 8.184 | 6.123 | 7.840 | 902,377 | -0.01(-0.12%) |
Oct 23, 2008 | 7.968 | 8.537 | 7.605 | 7.850 | 989,737 | -0.41(-4.99%) |
Oct 22, 2008 | 9.195 | 9.469 | 8.125 | 8.262 | 914,265 | -1.11(-11.83%) |
Oct 21, 2008 | 9.931 | 9.960 | 9.361 | 9.371 | 657,063 | -0.66(-6.56%) |
Oct 20, 2008 | 9.999 | 10.29 | 9.725 | 10.03 | 554,053 | +0.23(+2.30%) |
Oct 17, 2008 | 10.48 | 10.48 | 9.617 | 9.803 | 0 | -0.18(-1.77%) |
Oct 16, 2008 | 9.636 | 10.81 | 9.087 | 9.980 | 1,238,267 | +0.33(+3.46%) |
Oct 15, 2008 | 11.33 | 11.61 | 9.587 | 9.646 | 849,804 | -1.75(-15.33%) |
Oct 14, 2008 | 11.62 | 11.88 | 10.95 | 11.39 | 2,340,737 | +0.10(+0.87%) |
Oct 13, 2008 | 10.36 | 11.29 | 9.931 | 11.29 | 1,452,194 | +1.46(+14.87%) |
Oct 10, 2008 | 10.53 | 10.72 | 9.155 | 9.832 | 1,737,725 | -1.08(-9.89%) |
Oct 09, 2008 | 10.66 | 11.46 | 10.39 | 10.91 | 1,597,647 | +0.16(+1.46%) |
Oct 08, 2008 | 10.64 | 11.04 | 10.24 | 10.75 | 2,298,936 | -0.13(-1.17%) |
Oct 07, 2008 | 11.92 | 11.98 | 10.88 | 10.88 | 878,991 | -0.90(-7.66%) |
Oct 06, 2008 | 12.25 | 12.25 | 10.69 | 11.79 | 2,157,220 | -0.76(-6.03%) |
Oct 03, 2008 | 13.28 | 13.57 | 12.51 | 12.54 | 0 | -0.63(-4.77%) |
Oct 02, 2008 | 13.62 | 13.90 | 12.76 | 13.17 | 1,638,432 | -0.46(-3.38%) |