Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.770 | 8.380 | 7.692 | 8.220 | 345,373 | +0.50(+6.48%) |
Dec 30, 2008 | 7.530 | 7.750 | 7.210 | 7.720 | 204,770 | +0.31(+4.18%) |
Dec 29, 2008 | 7.620 | 7.620 | 7.260 | 7.410 | 282,887 | -0.20(-2.63%) |
Dec 26, 2008 | 7.230 | 7.620 | 7.050 | 7.610 | 0 | +0.34(+4.68%) |
Dec 24, 2008 | 7.330 | 7.440 | 6.810 | 7.270 | 148,586 | -0.07(-0.95%) |
Dec 23, 2008 | 7.950 | 8.180 | 7.150 | 7.340 | 272,418 | -0.55(-6.97%) |
Dec 22, 2008 | 8.040 | 8.040 | 7.420 | 7.890 | 471,543 | -0.13(-1.62%) |
Dec 19, 2008 | 8.120 | 8.350 | 7.620 | 8.020 | 653,641 | +0.09(+1.13%) |
Dec 18, 2008 | 7.610 | 7.940 | 7.510 | 7.930 | 508,187 | +0.32(+4.20%) |
Dec 17, 2008 | 7.450 | 7.930 | 7.310 | 7.610 | 290,152 | +0.00(+0.00%) |
Dec 16, 2008 | 7.040 | 7.610 | 6.970 | 7.610 | 759,349 | +0.78(+11.42%) |
Dec 15, 2008 | 7.410 | 7.450 | 6.590 | 6.830 | 326,586 | -0.40(-5.53%) |
Dec 12, 2008 | 6.740 | 7.320 | 6.390 | 7.230 | 0 | +0.21(+2.99%) |
Dec 11, 2008 | 7.620 | 7.940 | 6.880 | 7.020 | 370,172 | -0.52(-6.90%) |
Dec 10, 2008 | 7.130 | 7.660 | 6.960 | 7.540 | 416,920 | +0.54(+7.71%) |
Dec 09, 2008 | 7.060 | 7.350 | 6.750 | 7.000 | 732,131 | -0.14(-1.96%) |
Dec 08, 2008 | 7.700 | 7.700 | 7.000 | 7.140 | 674,984 | -0.28(-3.77%) |
Dec 05, 2008 | 6.710 | 7.480 | 6.350 | 7.420 | 0 | +0.56(+8.16%) |
Dec 04, 2008 | 6.920 | 7.330 | 6.570 | 6.860 | 598,911 | -0.23(-3.24%) |
Dec 03, 2008 | 6.840 | 7.190 | 6.300 | 7.090 | 553,888 | +0.42(+6.30%) |
Dec 02, 2008 | 5.960 | 6.670 | 5.960 | 6.670 | 546,433 | +0.86(+14.80%) |
Dec 01, 2008 | 5.790 | 6.480 | 5.780 | 5.810 | 638,968 | -0.13(-2.19%) |
Nov 28, 2008 | 6.400 | 6.440 | 5.880 | 5.940 | 432,732 | -0.55(-8.47%) |
Nov 26, 2008 | 4.990 | 6.490 | 4.990 | 6.490 | 1,067,111 | +1.36(+26.51%) |
Nov 25, 2008 | 7.040 | 7.040 | 4.800 | 5.130 | 1,097,385 | -1.69(-24.78%) |
Nov 24, 2008 | 5.900 | 6.820 | 5.650 | 6.820 | 513,400 | +0.92(+15.59%) |
Nov 21, 2008 | 5.290 | 5.980 | 4.990 | 5.900 | 589,579 | +0.77(+15.01%) |
Nov 20, 2008 | 5.830 | 5.950 | 5.090 | 5.130 | 961,059 | -0.79(-13.34%) |
Nov 19, 2008 | 6.500 | 6.590 | 5.900 | 5.920 | 412,995 | -0.49(-7.64%) |
Nov 18, 2008 | 6.500 | 6.640 | 6.060 | 6.410 | 483,261 | -0.13(-1.99%) |
Nov 17, 2008 | 6.140 | 6.850 | 6.030 | 6.540 | 340,993 | +0.31(+4.98%) |
Nov 14, 2008 | 7.020 | 7.180 | 6.130 | 6.230 | 0 | -0.93(-12.99%) |
Nov 13, 2008 | 6.250 | 7.180 | 5.590 | 7.160 | 644,038 | +0.86(+13.65%) |
Nov 12, 2008 | 7.400 | 7.410 | 6.300 | 6.300 | 373,429 | -1.19(-15.89%) |
Nov 11, 2008 | 7.450 | 7.950 | 7.290 | 7.490 | 289,334 | -0.04(-0.53%) |
Nov 10, 2008 | 8.130 | 8.350 | 7.410 | 7.530 | 366,433 | -0.36(-4.56%) |
Nov 07, 2008 | 7.940 | 8.250 | 7.600 | 7.890 | 0 | +0.07(+0.90%) |
Nov 06, 2008 | 8.410 | 8.460 | 7.800 | 7.820 | 240,674 | -0.64(-7.57%) |
Nov 05, 2008 | 8.730 | 8.910 | 8.340 | 8.460 | 267,570 | -0.45(-5.05%) |
Nov 04, 2008 | 8.680 | 9.010 | 8.450 | 8.910 | 409,114 | +0.44(+5.19%) |
Nov 03, 2008 | 8.820 | 9.170 | 8.470 | 8.470 | 712,140 | -0.41(-4.62%) |
Oct 31, 2008 | 8.880 | 9.630 | 8.670 | 8.880 | 0 | +0.09(+1.02%) |
Oct 30, 2008 | 8.280 | 8.850 | 8.040 | 8.790 | 255,319 | +0.78(+9.74%) |
Oct 29, 2008 | 7.860 | 8.480 | 7.817 | 8.010 | 250,690 | +0.20(+2.56%) |
Oct 28, 2008 | 7.510 | 7.840 | 6.910 | 7.810 | 315,787 | +0.68(+9.54%) |
Oct 27, 2008 | 7.460 | 7.830 | 7.100 | 7.130 | 225,408 | -0.42(-5.56%) |
Oct 24, 2008 | 7.340 | 7.730 | 7.000 | 7.550 | 0 | -0.55(-6.79%) |
Oct 23, 2008 | 7.980 | 8.160 | 7.520 | 8.100 | 428,110 | +0.22(+2.79%) |
Oct 22, 2008 | 8.280 | 8.440 | 7.630 | 7.880 | 290,404 | -0.70(-8.16%) |
Oct 21, 2008 | 8.650 | 8.990 | 8.450 | 8.580 | 297,175 | -0.20(-2.28%) |
Oct 20, 2008 | 8.730 | 8.960 | 8.400 | 8.780 | 259,291 | +0.16(+1.86%) |
Oct 17, 2008 | 8.580 | 9.310 | 8.380 | 8.620 | 0 | -0.25(-2.82%) |
Oct 16, 2008 | 8.150 | 8.970 | 7.660 | 8.870 | 522,316 | +0.82(+10.19%) |
Oct 15, 2008 | 9.310 | 9.360 | 8.050 | 8.050 | 338,100 | -1.48(-15.53%) |
Oct 14, 2008 | 9.980 | 10.19 | 9.240 | 9.530 | 876,434 | +0.04(+0.42%) |
Oct 13, 2008 | 8.500 | 9.490 | 8.360 | 9.490 | 690,113 | +1.53(+19.22%) |
Oct 10, 2008 | 7.380 | 8.070 | 6.750 | 7.960 | 0 | +0.03(+0.38%) |
Oct 09, 2008 | 8.940 | 9.030 | 7.930 | 7.930 | 485,713 | -0.85(-9.68%) |
Oct 08, 2008 | 9.190 | 9.700 | 8.740 | 8.780 | 735,192 | -0.71(-7.48%) |
Oct 07, 2008 | 10.98 | 10.98 | 9.470 | 9.490 | 512,135 | -1.37(-12.62%) |
Oct 06, 2008 | 10.78 | 10.97 | 10.03 | 10.86 | 522,216 | -0.20(-1.81%) |
Oct 03, 2008 | 11.90 | 12.24 | 11.01 | 11.06 | 0 | -0.75(-6.35%) |
Oct 02, 2008 | 12.92 | 13.00 | 11.68 | 11.81 | 391,460 | -1.19(-9.15%) |