Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.261 | 8.635 | 8.142 | 8.475 | 401,509 | +0.29(+3.48%) |
Dec 30, 2008 | 7.780 | 8.225 | 7.709 | 8.190 | 462,845 | +0.52(+6.82%) |
Dec 29, 2008 | 7.988 | 8.029 | 7.531 | 7.667 | 609,863 | -0.69(-8.24%) |
Dec 26, 2008 | 8.415 | 8.546 | 8.196 | 8.356 | 248,609 | +0.01(+0.07%) |
Dec 24, 2008 | 8.451 | 8.511 | 8.249 | 8.350 | 212,870 | -0.11(-1.33%) |
Dec 23, 2008 | 8.825 | 8.902 | 8.273 | 8.463 | 808,854 | -0.43(-4.87%) |
Dec 22, 2008 | 9.205 | 9.241 | 8.421 | 8.897 | 744,455 | -0.31(-3.42%) |
Dec 19, 2008 | 8.873 | 9.556 | 8.861 | 9.211 | 976,587 | +0.37(+4.16%) |
Dec 18, 2008 | 9.241 | 9.354 | 8.712 | 8.843 | 808,121 | -0.43(-4.67%) |
Dec 17, 2008 | 9.009 | 9.490 | 8.611 | 9.277 | 729,557 | +0.02(+0.19%) |
Dec 16, 2008 | 8.415 | 9.265 | 8.392 | 9.259 | 588,448 | +1.06(+12.89%) |
Dec 15, 2008 | 8.522 | 8.629 | 7.940 | 8.202 | 321,738 | -0.25(-2.95%) |
Dec 12, 2008 | 7.911 | 8.451 | 7.833 | 8.451 | 718,028 | +0.28(+3.42%) |
Dec 11, 2008 | 8.641 | 9.199 | 7.964 | 8.172 | 1,023,252 | -0.59(-6.78%) |
Dec 10, 2008 | 8.237 | 8.932 | 8.184 | 8.766 | 528,402 | +0.59(+7.27%) |
Dec 09, 2008 | 8.784 | 8.998 | 8.024 | 8.172 | 481,766 | -0.68(-7.71%) |
Dec 08, 2008 | 8.356 | 8.897 | 8.356 | 8.855 | 677,873 | +0.80(+9.96%) |
Dec 05, 2008 | 7.655 | 8.190 | 7.477 | 8.053 | 944,501 | +0.34(+4.47%) |
Dec 04, 2008 | 7.685 | 8.225 | 7.608 | 7.709 | 969,515 | +0.01(+0.08%) |
Dec 03, 2008 | 7.186 | 7.822 | 7.109 | 7.703 | 466,893 | +0.28(+3.76%) |
Dec 02, 2008 | 6.996 | 7.519 | 6.931 | 7.424 | 721,355 | +0.57(+8.32%) |
Dec 01, 2008 | 8.113 | 8.309 | 6.800 | 6.854 | 714,511 | -1.45(-17.45%) |
Nov 28, 2008 | 8.303 | 8.398 | 8.041 | 8.303 | 222,938 | +0.10(+1.16%) |
Nov 26, 2008 | 7.317 | 8.273 | 7.317 | 8.208 | 845,466 | +0.70(+9.34%) |
Nov 25, 2008 | 7.192 | 7.554 | 7.067 | 7.507 | 727,366 | +0.42(+5.86%) |
Nov 24, 2008 | 6.402 | 7.240 | 6.289 | 7.091 | 658,518 | +0.91(+14.70%) |
Nov 21, 2008 | 6.159 | 6.218 | 5.369 | 6.182 | 1,091,720 | +0.24(+4.00%) |
Nov 20, 2008 | 6.272 | 6.913 | 5.921 | 5.945 | 1,141,729 | -0.41(-6.45%) |
Nov 19, 2008 | 6.865 | 6.984 | 6.319 | 6.355 | 1,911,184 | -0.65(-9.32%) |
Nov 18, 2008 | 7.329 | 7.335 | 6.592 | 7.008 | 759,564 | -0.33(-4.45%) |
Nov 17, 2008 | 7.370 | 7.578 | 7.180 | 7.335 | 709,759 | +0.01(+0.08%) |
Nov 14, 2008 | 8.071 | 8.071 | 7.281 | 7.329 | 0 | -1.01(-12.11%) |
Nov 13, 2008 | 8.178 | 8.451 | 7.721 | 8.338 | 1,350,136 | +0.27(+3.31%) |
Nov 12, 2008 | 8.285 | 8.320 | 8.024 | 8.071 | 626,492 | -0.24(-2.93%) |
Nov 11, 2008 | 8.730 | 8.766 | 8.208 | 8.315 | 1,114,079 | -0.58(-6.48%) |
Nov 10, 2008 | 9.627 | 9.669 | 8.831 | 8.891 | 699,456 | -0.60(-6.32%) |
Nov 07, 2008 | 9.449 | 9.663 | 9.087 | 9.490 | 582,336 | +0.10(+1.01%) |
Nov 06, 2008 | 9.485 | 9.585 | 9.217 | 9.395 | 513,731 | -0.21(-2.22%) |
Nov 05, 2008 | 10.43 | 10.55 | 9.568 | 9.609 | 522,164 | -1.05(-9.86%) |
Nov 04, 2008 | 10.59 | 10.74 | 10.28 | 10.66 | 917,186 | +0.27(+2.57%) |
Nov 03, 2008 | 10.64 | 10.73 | 10.36 | 10.39 | 395,918 | -0.34(-3.15%) |
Oct 31, 2008 | 9.912 | 10.74 | 9.876 | 10.73 | 675,019 | +0.80(+8.01%) |
Oct 30, 2008 | 10.03 | 10.20 | 9.692 | 9.936 | 398,829 | +0.40(+4.24%) |
Oct 29, 2008 | 9.449 | 9.865 | 9.069 | 9.532 | 970,532 | +0.08(+0.88%) |
Oct 28, 2008 | 8.689 | 9.502 | 8.208 | 9.449 | 1,028,470 | +1.04(+12.36%) |
Oct 27, 2008 | 8.766 | 9.069 | 8.392 | 8.410 | 906,398 | -0.48(-5.41%) |
Oct 24, 2008 | 9.093 | 9.342 | 8.736 | 8.891 | 656,406 | -0.76(-7.88%) |
Oct 23, 2008 | 9.983 | 10.04 | 8.956 | 9.651 | 859,324 | -0.27(-2.75%) |
Oct 22, 2008 | 10.20 | 10.47 | 9.681 | 9.924 | 676,504 | -0.57(-5.43%) |
Oct 21, 2008 | 11.05 | 11.05 | 10.48 | 10.49 | 639,681 | -0.55(-5.00%) |
Oct 20, 2008 | 11.12 | 11.25 | 10.84 | 11.05 | 425,044 | +0.02(+0.22%) |
Oct 17, 2008 | 10.64 | 11.25 | 10.51 | 11.02 | 1,904,533 | +0.18(+1.64%) |
Oct 16, 2008 | 10.45 | 11.04 | 10.05 | 10.84 | 1,350,777 | +0.55(+5.30%) |
Oct 15, 2008 | 11.15 | 11.42 | 10.30 | 10.30 | 625,224 | -1.16(-10.11%) |
Oct 14, 2008 | 12.73 | 12.92 | 11.05 | 11.46 | 713,191 | -0.76(-6.22%) |
Oct 13, 2008 | 11.77 | 12.28 | 11.24 | 12.22 | 807,283 | +1.15(+10.35%) |
Oct 10, 2008 | 10.83 | 11.55 | 10.47 | 11.07 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 12.47 | 12.83 | 11.07 | 11.07 | 739,641 | -1.40(-11.20%) |
Oct 08, 2008 | 12.77 | 13.63 | 12.47 | 12.47 | 1,553,591 | -0.62(-4.76%) |
Oct 07, 2008 | 13.62 | 13.74 | 12.73 | 13.09 | 1,087,846 | -0.54(-3.96%) |
Oct 06, 2008 | 13.49 | 13.89 | 12.94 | 13.63 | 652,569 | -0.25(-1.80%) |
Oct 03, 2008 | 14.69 | 14.97 | 13.88 | 13.88 | 0 | -0.56(-3.91%) |
Oct 02, 2008 | 14.81 | 14.85 | 14.37 | 14.44 | 459,052 | -0.42(-2.84%) |