Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.331 | 9.004 | 8.254 | 8.777 | 105,806 | +0.46(+5.59%) |
Dec 30, 2008 | 7.988 | 8.312 | 7.794 | 8.312 | 44,397 | +0.22(+2.69%) |
Dec 29, 2008 | 9.246 | 9.246 | 7.876 | 8.094 | 94,951 | -1.14(-12.37%) |
Dec 26, 2008 | 8.845 | 9.285 | 8.704 | 9.237 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.903 | 8.903 | 8.540 | 8.845 | 34,534 | -0.06(-0.65%) |
Dec 23, 2008 | 8.118 | 8.999 | 8.084 | 8.903 | 121,301 | +0.86(+10.72%) |
Dec 22, 2008 | 7.634 | 8.041 | 7.523 | 8.041 | 85,701 | +0.30(+3.81%) |
Dec 19, 2008 | 7.741 | 8.210 | 7.707 | 7.746 | 206,068 | +0.33(+4.51%) |
Dec 18, 2008 | 7.910 | 8.012 | 7.199 | 7.412 | 100,427 | -0.45(-5.67%) |
Dec 17, 2008 | 8.157 | 8.409 | 7.750 | 7.857 | 146,161 | -0.55(-6.56%) |
Dec 16, 2008 | 7.358 | 8.409 | 7.058 | 8.409 | 187,438 | +1.07(+14.65%) |
Dec 15, 2008 | 7.746 | 8.031 | 6.971 | 7.334 | 79,851 | -0.42(-5.43%) |
Dec 12, 2008 | 6.898 | 7.755 | 6.879 | 7.755 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.455 | 7.915 | 7.145 | 7.145 | 114,077 | -0.54(-6.99%) |
Dec 10, 2008 | 7.891 | 7.959 | 7.257 | 7.683 | 98,060 | -0.07(-0.87%) |
Dec 09, 2008 | 7.261 | 8.278 | 7.261 | 7.750 | 229,270 | -0.41(-5.04%) |
Dec 08, 2008 | 6.714 | 8.409 | 6.714 | 8.162 | 248,682 | +1.32(+19.24%) |
Dec 05, 2008 | 6.080 | 6.845 | 5.930 | 6.845 | 0 | +0.76(+12.58%) |
Dec 04, 2008 | 6.845 | 7.039 | 5.891 | 6.080 | 148,351 | -0.76(-11.17%) |
Dec 03, 2008 | 6.216 | 6.918 | 5.848 | 6.845 | 262,096 | +0.79(+13.12%) |
Dec 02, 2008 | 4.846 | 6.114 | 4.739 | 6.051 | 221,914 | +1.36(+29.00%) |
Dec 01, 2008 | 6.656 | 6.656 | 4.652 | 4.691 | 230,623 | -1.93(-29.11%) |
Nov 28, 2008 | 6.293 | 6.618 | 5.950 | 6.618 | 75,397 | +0.11(+1.71%) |
Nov 26, 2008 | 5.441 | 6.506 | 5.422 | 6.506 | 102,292 | +0.91(+16.36%) |
Nov 25, 2008 | 5.591 | 5.712 | 5.180 | 5.591 | 143,763 | -0.08(-1.45%) |
Nov 24, 2008 | 5.398 | 5.761 | 5.020 | 5.674 | 189,878 | +0.15(+2.81%) |
Nov 21, 2008 | 4.788 | 5.775 | 4.042 | 5.519 | 294,581 | +0.93(+20.25%) |
Nov 20, 2008 | 4.841 | 5.267 | 4.517 | 4.589 | 164,399 | -0.40(-7.96%) |
Nov 19, 2008 | 5.306 | 5.403 | 4.986 | 4.986 | 134,837 | -0.34(-6.36%) |
Nov 18, 2008 | 5.630 | 5.945 | 4.739 | 5.325 | 364,389 | -0.29(-5.17%) |
Nov 17, 2008 | 6.187 | 6.293 | 5.485 | 5.616 | 233,906 | -0.62(-9.94%) |
Nov 14, 2008 | 7.237 | 7.237 | 6.182 | 6.235 | 0 | -1.07(-14.59%) |
Nov 13, 2008 | 7.048 | 7.300 | 6.322 | 7.300 | 182,644 | +0.27(+3.79%) |
Nov 12, 2008 | 7.750 | 7.750 | 6.981 | 7.034 | 138,113 | -0.72(-9.30%) |
Nov 11, 2008 | 8.448 | 8.448 | 7.629 | 7.755 | 156,108 | -0.82(-9.54%) |
Nov 10, 2008 | 9.077 | 9.077 | 8.544 | 8.573 | 163,600 | -0.56(-6.15%) |
Nov 07, 2008 | 9.028 | 9.266 | 8.864 | 9.135 | 0 | +0.01(+0.16%) |
Nov 06, 2008 | 8.907 | 9.372 | 8.578 | 9.120 | 134,639 | +0.21(+2.39%) |
Nov 05, 2008 | 9.527 | 9.527 | 8.903 | 8.907 | 110,487 | -0.80(-8.23%) |
Nov 04, 2008 | 10.03 | 10.04 | 9.304 | 9.706 | 87,341 | -0.08(-0.84%) |
Nov 03, 2008 | 9.634 | 10.17 | 9.590 | 9.789 | 108,915 | +0.07(+0.75%) |
Oct 31, 2008 | 9.290 | 10.16 | 9.067 | 9.716 | 0 | +0.38(+4.04%) |
Oct 30, 2008 | 8.951 | 9.343 | 8.573 | 9.338 | 66,166 | +0.41(+4.61%) |
Oct 29, 2008 | 9.004 | 9.464 | 8.748 | 8.927 | 65,550 | +0.07(+0.77%) |
Oct 28, 2008 | 8.230 | 8.903 | 7.654 | 8.859 | 102,695 | +0.94(+11.93%) |
Oct 27, 2008 | 8.477 | 8.549 | 7.915 | 7.915 | 95,052 | -0.67(-7.78%) |
Oct 24, 2008 | 7.992 | 8.757 | 7.992 | 8.583 | 0 | -0.01(-0.17%) |
Oct 23, 2008 | 8.743 | 9.111 | 8.230 | 8.598 | 164,949 | -0.42(-4.67%) |
Oct 22, 2008 | 9.677 | 9.677 | 8.738 | 9.019 | 124,806 | -0.73(-7.50%) |
Oct 21, 2008 | 10.55 | 10.57 | 9.682 | 9.750 | 118,229 | -1.05(-9.73%) |
Oct 20, 2008 | 11.08 | 11.08 | 10.17 | 10.80 | 95,308 | -0.12(-1.06%) |
Oct 17, 2008 | 10.83 | 11.87 | 10.83 | 10.92 | 0 | -0.24(-2.13%) |
Oct 16, 2008 | 10.00 | 11.27 | 9.401 | 11.15 | 170,939 | +1.12(+11.14%) |
Oct 15, 2008 | 10.61 | 10.77 | 10.04 | 10.04 | 74,608 | -0.77(-7.17%) |
Oct 14, 2008 | 12.62 | 12.62 | 10.32 | 10.81 | 90,161 | -1.10(-9.23%) |
Oct 13, 2008 | 11.37 | 14.24 | 11.12 | 11.91 | 769,605 | +1.28(+12.07%) |
Oct 10, 2008 | 8.951 | 10.79 | 8.206 | 10.63 | 0 | +1.32(+14.20%) |
Oct 09, 2008 | 11.59 | 11.93 | 9.111 | 9.304 | 178,601 | -2.06(-18.14%) |
Oct 08, 2008 | 11.37 | 12.32 | 11.21 | 11.37 | 147,370 | -0.19(-1.63%) |
Oct 07, 2008 | 11.95 | 12.48 | 11.55 | 11.56 | 103,212 | -0.37(-3.09%) |
Oct 06, 2008 | 11.91 | 12.06 | 11.42 | 11.92 | 86,637 | -0.41(-3.34%) |
Oct 03, 2008 | 12.59 | 12.86 | 12.33 | 12.33 | 0 | -0.35(-2.79%) |
Oct 02, 2008 | 13.22 | 13.31 | 12.66 | 12.69 | 72,495 | -0.62(-4.66%) |