Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.840 | 10.00 | 9.660 | 9.920 | 1,193,719 | +0.08(+0.81%) |
Dec 30, 2008 | 9.610 | 9.880 | 9.420 | 9.840 | 1,351,625 | +0.26(+2.71%) |
Dec 29, 2008 | 9.980 | 10.10 | 9.340 | 9.580 | 1,351,047 | -0.40(-4.01%) |
Dec 26, 2008 | 9.760 | 10.14 | 9.640 | 9.980 | 889,640 | +0.34(+3.53%) |
Dec 24, 2008 | 9.740 | 9.850 | 9.490 | 9.640 | 526,118 | +0.03(+0.31%) |
Dec 23, 2008 | 9.900 | 10.00 | 9.470 | 9.610 | 1,260,022 | -0.19(-1.94%) |
Dec 22, 2008 | 9.490 | 9.870 | 9.040 | 9.800 | 1,993,799 | +0.31(+3.27%) |
Dec 19, 2008 | 9.020 | 9.950 | 8.740 | 9.490 | 13,222,864 | +0.61(+6.87%) |
Dec 18, 2008 | 8.310 | 8.930 | 8.210 | 8.880 | 1,434,577 | +0.55(+6.60%) |
Dec 17, 2008 | 8.200 | 8.450 | 8.000 | 8.330 | 1,775,309 | +0.05(+0.60%) |
Dec 16, 2008 | 8.120 | 8.440 | 8.020 | 8.280 | 1,591,607 | +0.26(+3.24%) |
Dec 15, 2008 | 8.110 | 8.150 | 7.750 | 8.020 | 649,282 | -0.05(-0.62%) |
Dec 12, 2008 | 7.670 | 8.100 | 7.450 | 8.070 | 1,121,742 | +0.21(+2.67%) |
Dec 11, 2008 | 7.460 | 8.000 | 7.360 | 7.860 | 1,482,478 | +0.31(+4.11%) |
Dec 10, 2008 | 7.470 | 7.600 | 7.380 | 7.550 | 559,585 | +0.17(+2.30%) |
Dec 09, 2008 | 7.510 | 7.710 | 7.000 | 7.380 | 851,166 | +0.14(+1.93%) |
Dec 08, 2008 | 7.340 | 7.500 | 7.020 | 7.240 | 944,979 | +0.32(+4.62%) |
Dec 05, 2008 | 6.580 | 6.960 | 6.413 | 6.920 | 458,851 | +0.24(+3.59%) |
Dec 04, 2008 | 6.850 | 7.190 | 6.580 | 6.680 | 380,348 | -0.22(-3.19%) |
Dec 03, 2008 | 6.780 | 7.070 | 6.220 | 6.900 | 621,999 | +0.32(+4.86%) |
Dec 02, 2008 | 6.420 | 6.580 | 6.210 | 6.580 | 613,365 | +0.33(+5.28%) |
Dec 01, 2008 | 6.970 | 7.040 | 6.250 | 6.250 | 832,236 | -1.45(-18.83%) |
Nov 28, 2008 | 7.280 | 7.790 | 7.280 | 7.700 | 229,385 | +0.31(+4.19%) |
Nov 26, 2008 | 7.030 | 7.670 | 6.790 | 7.390 | 668,039 | +0.14(+1.93%) |
Nov 25, 2008 | 7.230 | 7.340 | 6.900 | 7.250 | 442,827 | +0.11(+1.54%) |
Nov 24, 2008 | 6.280 | 7.170 | 6.250 | 7.140 | 693,554 | +1.02(+16.67%) |
Nov 21, 2008 | 6.520 | 6.590 | 5.750 | 6.120 | 812,488 | -0.27(-4.23%) |
Nov 20, 2008 | 6.570 | 6.890 | 6.160 | 6.390 | 852,555 | -0.21(-3.18%) |
Nov 19, 2008 | 7.460 | 7.550 | 6.580 | 6.600 | 606,504 | -0.97(-12.81%) |
Nov 18, 2008 | 7.930 | 7.930 | 7.300 | 7.570 | 623,774 | +0.21(+2.85%) |
Nov 17, 2008 | 7.630 | 7.950 | 7.330 | 7.360 | 580,322 | -0.34(-4.42%) |
Nov 14, 2008 | 7.800 | 8.320 | 7.660 | 7.700 | 774,010 | -0.11(-1.41%) |
Nov 13, 2008 | 7.180 | 7.850 | 7.010 | 7.810 | 839,199 | +0.61(+8.47%) |
Nov 12, 2008 | 6.990 | 7.370 | 6.920 | 7.200 | 636,867 | +0.07(+0.98%) |
Nov 11, 2008 | 7.130 | 7.210 | 6.820 | 7.130 | 474,685 | -0.05(-0.70%) |
Nov 10, 2008 | 7.340 | 7.770 | 7.110 | 7.180 | 568,536 | +0.11(+1.56%) |
Nov 07, 2008 | 7.260 | 7.330 | 6.940 | 7.070 | 592,899 | -0.06(-0.84%) |
Nov 06, 2008 | 6.960 | 7.530 | 6.900 | 7.130 | 786,614 | +0.13(+1.86%) |
Nov 05, 2008 | 6.760 | 7.300 | 6.710 | 7.000 | 1,652,104 | +0.34(+5.11%) |
Nov 04, 2008 | 6.570 | 6.700 | 6.460 | 6.660 | 715,021 | +0.23(+3.58%) |
Nov 03, 2008 | 6.350 | 6.580 | 6.300 | 6.430 | 783,019 | -0.07(-1.08%) |
Oct 31, 2008 | 6.170 | 6.550 | 5.850 | 6.500 | 837,778 | +0.21(+3.34%) |
Oct 30, 2008 | 5.670 | 6.290 | 5.650 | 6.290 | 661,653 | +0.77(+13.95%) |
Oct 29, 2008 | 5.820 | 5.850 | 5.390 | 5.520 | 838,330 | -0.20(-3.50%) |
Oct 28, 2008 | 5.290 | 5.740 | 5.080 | 5.720 | 1,030,001 | +0.66(+13.04%) |
Oct 27, 2008 | 4.810 | 5.330 | 4.810 | 5.060 | 2,040,117 | +0.19(+3.90%) |
Oct 24, 2008 | 4.870 | 5.140 | 4.710 | 4.870 | 1,348,816 | -0.30(-5.80%) |
Oct 23, 2008 | 5.760 | 5.786 | 4.880 | 5.170 | 1,542,563 | -0.48(-8.50%) |
Oct 22, 2008 | 5.900 | 5.900 | 5.630 | 5.650 | 1,078,467 | -0.31(-5.20%) |
Oct 21, 2008 | 6.300 | 6.450 | 5.850 | 5.960 | 1,105,972 | -0.18(-2.93%) |
Oct 20, 2008 | 6.240 | 6.490 | 5.840 | 6.140 | 932,825 | +0.81(+15.20%) |
Oct 17, 2008 | 5.280 | 5.880 | 5.210 | 5.330 | 730,978 | -0.01(-0.19%) |
Oct 16, 2008 | 5.170 | 5.980 | 4.870 | 5.340 | 1,295,696 | +0.20(+3.89%) |
Oct 15, 2008 | 5.450 | 6.050 | 4.950 | 5.140 | 594,860 | -0.31(-5.69%) |
Oct 14, 2008 | 5.950 | 6.000 | 5.310 | 5.450 | 778,019 | +0.01(+0.18%) |
Oct 13, 2008 | 4.400 | 5.470 | 4.200 | 5.440 | 2,282,338 | -3.33(-37.97%) |
Oct 10, 2008 | 10.00 | 10.79 | 8.770 | 8.770 | 5,744,500 | -1.31(-13.00%) |
Oct 09, 2008 | 11.20 | 11.39 | 10.08 | 10.08 | 1,256,920 | -1.02(-9.19%) |
Oct 08, 2008 | 10.84 | 11.59 | 10.81 | 11.10 | 1,141,715 | -0.06(-0.54%) |
Oct 07, 2008 | 11.59 | 11.59 | 11.00 | 11.16 | 1,016,044 | -0.24(-2.11%) |
Oct 06, 2008 | 11.38 | 11.47 | 10.95 | 11.40 | 1,272,831 | -0.27(-2.31%) |
Oct 03, 2008 | 12.03 | 12.31 | 11.60 | 11.67 | 681,317 | -0.18(-1.52%) |
Oct 02, 2008 | 12.19 | 12.30 | 11.79 | 11.85 | 634,872 | -0.35(-2.87%) |