Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.169 | 9.813 | 9.028 | 9.672 | 2,135,792 | +0.48(+5.28%) |
Dec 30, 2008 | 8.966 | 9.416 | 8.887 | 9.187 | 1,433,571 | -0.04(-0.38%) |
Dec 29, 2008 | 9.310 | 9.460 | 9.019 | 9.222 | 2,151,385 | +0.04(+0.38%) |
Dec 26, 2008 | 8.614 | 9.407 | 8.490 | 9.187 | 0 | +0.63(+7.42%) |
Dec 24, 2008 | 8.499 | 8.711 | 8.270 | 8.552 | 605,588 | -0.04(-0.41%) |
Dec 23, 2008 | 8.235 | 8.614 | 8.111 | 8.587 | 2,545,610 | +0.49(+6.10%) |
Dec 22, 2008 | 8.446 | 8.473 | 7.970 | 8.094 | 2,518,631 | +0.20(+2.57%) |
Dec 19, 2008 | 7.785 | 8.076 | 7.547 | 7.891 | 8,123,237 | -0.17(-2.08%) |
Dec 18, 2008 | 9.037 | 9.081 | 7.908 | 8.058 | 5,870,645 | -1.02(-11.26%) |
Dec 17, 2008 | 9.134 | 9.531 | 8.975 | 9.081 | 3,262,404 | -0.34(-3.56%) |
Dec 16, 2008 | 8.728 | 9.469 | 8.728 | 9.416 | 3,291,770 | +0.45(+5.01%) |
Dec 15, 2008 | 8.640 | 9.204 | 8.578 | 8.966 | 3,454,952 | +0.02(+0.20%) |
Dec 12, 2008 | 8.693 | 8.966 | 8.614 | 8.949 | 0 | +0.27(+3.15%) |
Dec 11, 2008 | 8.878 | 9.337 | 8.517 | 8.675 | 2,625,353 | -0.33(-3.62%) |
Dec 10, 2008 | 8.623 | 9.116 | 8.614 | 9.002 | 3,853,499 | +0.69(+8.27%) |
Dec 09, 2008 | 8.217 | 8.702 | 8.164 | 8.314 | 2,771,527 | -0.26(-2.98%) |
Dec 08, 2008 | 8.102 | 8.711 | 8.041 | 8.570 | 3,899,446 | +0.72(+9.21%) |
Dec 05, 2008 | 7.282 | 7.847 | 6.939 | 7.847 | 0 | +0.49(+6.71%) |
Dec 04, 2008 | 7.335 | 7.803 | 7.256 | 7.353 | 3,216,551 | -0.20(-2.68%) |
Dec 03, 2008 | 7.388 | 7.679 | 7.044 | 7.556 | 3,937,598 | +0.35(+4.90%) |
Dec 02, 2008 | 7.009 | 7.203 | 6.665 | 7.203 | 2,688,507 | +0.81(+12.69%) |
Dec 01, 2008 | 7.177 | 7.177 | 6.365 | 6.392 | 2,837,299 | -1.23(-16.09%) |
Nov 28, 2008 | 7.644 | 7.688 | 7.318 | 7.617 | 973,529 | -0.03(-0.35%) |
Nov 26, 2008 | 7.291 | 7.732 | 7.274 | 7.644 | 3,500,118 | +0.32(+4.33%) |
Nov 25, 2008 | 7.609 | 7.670 | 7.071 | 7.327 | 4,708,693 | +0.21(+2.97%) |
Nov 24, 2008 | 7.097 | 7.573 | 6.789 | 7.115 | 5,184,455 | +0.80(+12.71%) |
Nov 21, 2008 | 5.598 | 6.374 | 5.413 | 6.313 | 6,035,902 | +1.39(+28.32%) |
Nov 20, 2008 | 5.299 | 5.396 | 4.840 | 4.920 | 3,156,965 | -0.40(-7.46%) |
Nov 19, 2008 | 5.687 | 6.013 | 5.290 | 5.316 | 3,199,127 | -0.16(-2.90%) |
Nov 18, 2008 | 5.431 | 5.651 | 5.316 | 5.475 | 1,539,630 | +0.08(+1.47%) |
Nov 17, 2008 | 5.501 | 5.713 | 5.334 | 5.396 | 2,269,661 | -0.11(-1.92%) |
Nov 14, 2008 | 5.863 | 6.022 | 5.457 | 5.501 | 0 | -0.33(-5.60%) |
Nov 13, 2008 | 5.396 | 5.854 | 4.823 | 5.828 | 2,938,539 | +0.53(+9.98%) |
Nov 12, 2008 | 5.722 | 5.792 | 5.237 | 5.299 | 2,307,432 | -0.50(-8.66%) |
Nov 11, 2008 | 6.039 | 6.083 | 5.695 | 5.801 | 1,858,333 | -0.41(-6.53%) |
Nov 10, 2008 | 6.269 | 6.330 | 6.048 | 6.207 | 1,346,190 | +0.13(+2.18%) |
Nov 07, 2008 | 5.872 | 6.180 | 5.863 | 6.075 | 0 | +0.31(+5.35%) |
Nov 06, 2008 | 6.357 | 6.559 | 5.748 | 5.766 | 2,735,002 | -0.48(-7.63%) |
Nov 05, 2008 | 6.418 | 6.621 | 6.224 | 6.242 | 3,578,002 | -0.51(-7.57%) |
Nov 04, 2008 | 6.551 | 6.859 | 6.551 | 6.753 | 4,952,068 | +0.32(+4.93%) |
Nov 03, 2008 | 6.542 | 6.771 | 6.436 | 6.436 | 1,985,710 | -0.01(-0.14%) |
Oct 31, 2008 | 6.410 | 6.736 | 6.277 | 6.445 | 2,319,898 | -0.19(-2.92%) |
Oct 30, 2008 | 7.053 | 7.053 | 6.383 | 6.639 | 3,718,320 | -0.26(-3.83%) |
Oct 29, 2008 | 6.374 | 6.903 | 6.330 | 6.903 | 5,436,764 | +0.28(+4.26%) |
Oct 28, 2008 | 5.731 | 6.648 | 5.704 | 6.621 | 3,405,618 | +1.19(+21.92%) |
Oct 27, 2008 | 5.493 | 5.978 | 5.334 | 5.431 | 3,808,429 | -0.36(-6.24%) |
Oct 24, 2008 | 5.140 | 5.960 | 5.034 | 5.792 | 3,461,549 | +0.36(+6.66%) |
Oct 23, 2008 | 5.810 | 5.942 | 5.202 | 5.431 | 3,839,471 | -0.04(-0.65%) |
Oct 22, 2008 | 6.260 | 6.321 | 5.352 | 5.466 | 4,187,273 | -0.82(-13.04%) |
Oct 21, 2008 | 6.745 | 6.859 | 6.189 | 6.286 | 2,604,029 | -1.06(-14.41%) |
Oct 20, 2008 | 7.062 | 7.353 | 6.947 | 7.344 | 2,655,400 | +0.32(+4.52%) |
Oct 17, 2008 | 7.221 | 8.164 | 6.833 | 7.027 | 0 | -0.48(-6.46%) |
Oct 16, 2008 | 8.332 | 8.402 | 6.965 | 7.512 | 5,448,371 | -0.46(-5.75%) |
Oct 15, 2008 | 8.534 | 8.728 | 7.697 | 7.970 | 3,297,533 | -0.87(-9.87%) |
Oct 14, 2008 | 8.896 | 9.196 | 8.640 | 8.843 | 5,065,147 | +0.00(+0.00%) |
Oct 13, 2008 | 8.958 | 8.958 | 8.340 | 8.843 | 3,007,353 | +0.68(+8.32%) |
Oct 10, 2008 | 9.046 | 9.160 | 7.750 | 8.164 | 0 | -0.26(-3.04%) |
Oct 09, 2008 | 8.922 | 8.958 | 8.367 | 8.420 | 4,229,696 | -0.98(-10.41%) |
Oct 08, 2008 | 7.741 | 9.531 | 7.714 | 9.398 | 10,001,690 | +2.42(+34.77%) |
Oct 07, 2008 | 7.432 | 7.600 | 6.947 | 6.974 | 2,394,234 | +0.15(+2.20%) |
Oct 06, 2008 | 7.238 | 7.335 | 6.277 | 6.824 | 3,109,538 | -0.28(-3.97%) |
Oct 03, 2008 | 7.027 | 7.441 | 6.806 | 7.106 | 0 | +0.23(+3.33%) |
Oct 02, 2008 | 8.076 | 8.111 | 6.868 | 6.877 | 3,930,062 | -1.59(-18.75%) |