Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.300 | 8.810 | 8.030 | 8.750 | 653,332 | +0.48(+5.80%) |
Dec 30, 2008 | 8.160 | 8.310 | 8.080 | 8.270 | 565,259 | +0.21(+2.61%) |
Dec 29, 2008 | 8.210 | 8.260 | 7.930 | 8.060 | 196,058 | -0.15(-1.83%) |
Dec 26, 2008 | 8.290 | 8.300 | 7.910 | 8.210 | 110,590 | -0.03(-0.36%) |
Dec 24, 2008 | 8.130 | 8.360 | 7.970 | 8.240 | 122,595 | +0.09(+1.10%) |
Dec 23, 2008 | 8.210 | 8.440 | 8.070 | 8.150 | 309,237 | -0.01(-0.12%) |
Dec 22, 2008 | 8.490 | 8.515 | 7.800 | 8.160 | 418,152 | -0.31(-3.66%) |
Dec 19, 2008 | 8.430 | 8.750 | 8.100 | 8.470 | 654,646 | +0.23(+2.79%) |
Dec 18, 2008 | 8.240 | 8.490 | 8.110 | 8.240 | 575,315 | -0.08(-0.96%) |
Dec 17, 2008 | 8.070 | 8.380 | 7.800 | 8.320 | 524,324 | +0.14(+1.71%) |
Dec 16, 2008 | 7.670 | 8.230 | 7.400 | 8.180 | 561,043 | +0.61(+8.06%) |
Dec 15, 2008 | 7.880 | 8.140 | 7.510 | 7.570 | 330,970 | -0.28(-3.57%) |
Dec 12, 2008 | 7.520 | 7.850 | 7.390 | 7.850 | 429,597 | +0.18(+2.35%) |
Dec 11, 2008 | 8.140 | 8.140 | 7.530 | 7.670 | 496,450 | -0.59(-7.14%) |
Dec 10, 2008 | 7.720 | 8.260 | 7.720 | 8.260 | 399,480 | +0.66(+8.68%) |
Dec 09, 2008 | 7.580 | 8.680 | 7.580 | 7.600 | 869,854 | -0.02(-0.26%) |
Dec 08, 2008 | 7.580 | 7.940 | 7.560 | 7.620 | 690,327 | +0.23(+3.11%) |
Dec 05, 2008 | 6.890 | 7.390 | 6.740 | 7.390 | 838,662 | +0.38(+5.42%) |
Dec 04, 2008 | 7.350 | 7.902 | 6.910 | 7.010 | 1,171,799 | -0.41(-5.53%) |
Dec 03, 2008 | 7.110 | 7.470 | 6.660 | 7.420 | 700,653 | +0.59(+8.64%) |
Dec 02, 2008 | 7.000 | 7.230 | 6.720 | 6.830 | 1,078,403 | -0.04(-0.58%) |
Dec 01, 2008 | 6.790 | 7.040 | 6.630 | 6.870 | 810,555 | -0.13(-1.86%) |
Nov 28, 2008 | 7.260 | 7.510 | 6.920 | 7.000 | 411,397 | -0.34(-4.63%) |
Nov 26, 2008 | 6.850 | 7.360 | 6.850 | 7.340 | 1,075,553 | +0.34(+4.86%) |
Nov 25, 2008 | 7.070 | 7.117 | 6.850 | 7.000 | 654,536 | -0.01(-0.14%) |
Nov 24, 2008 | 6.460 | 7.010 | 6.130 | 7.010 | 821,741 | +0.62(+9.70%) |
Nov 21, 2008 | 6.220 | 6.440 | 5.670 | 6.390 | 751,092 | +0.26(+4.24%) |
Nov 20, 2008 | 6.100 | 6.640 | 6.090 | 6.130 | 720,279 | +0.01(+0.16%) |
Nov 19, 2008 | 6.970 | 7.130 | 6.120 | 6.120 | 696,610 | -0.87(-12.45%) |
Nov 18, 2008 | 6.800 | 7.070 | 6.800 | 6.990 | 740,361 | +0.20(+2.95%) |
Nov 17, 2008 | 6.820 | 7.060 | 6.750 | 6.790 | 225,204 | -0.08(-1.16%) |
Nov 14, 2008 | 7.050 | 7.450 | 6.800 | 6.870 | 631,435 | -0.29(-4.05%) |
Nov 13, 2008 | 6.540 | 7.190 | 6.340 | 7.160 | 491,745 | +0.65(+9.98%) |
Nov 12, 2008 | 6.660 | 7.010 | 6.490 | 6.510 | 742,267 | -0.24(-3.56%) |
Nov 11, 2008 | 6.810 | 7.040 | 6.550 | 6.750 | 333,620 | -0.11(-1.60%) |
Nov 10, 2008 | 7.040 | 7.280 | 6.770 | 6.860 | 278,803 | -0.03(-0.44%) |
Nov 07, 2008 | 6.920 | 7.000 | 6.610 | 6.890 | 296,991 | +0.04(+0.58%) |
Nov 06, 2008 | 6.990 | 7.060 | 6.830 | 6.850 | 661,647 | -0.05(-0.72%) |
Nov 05, 2008 | 6.940 | 7.190 | 6.810 | 6.900 | 827,373 | -0.11(-1.57%) |
Nov 04, 2008 | 7.210 | 7.300 | 6.880 | 7.010 | 762,332 | +0.01(+0.14%) |
Nov 03, 2008 | 6.910 | 7.010 | 6.700 | 7.000 | 737,788 | +0.07(+1.01%) |
Oct 31, 2008 | 6.880 | 7.020 | 6.740 | 6.930 | 1,296,797 | +0.04(+0.58%) |
Oct 30, 2008 | 6.920 | 7.170 | 6.620 | 6.890 | 499,502 | +0.13(+1.92%) |
Oct 29, 2008 | 5.980 | 7.790 | 5.920 | 6.760 | 1,457,738 | +0.78(+13.04%) |
Oct 28, 2008 | 5.590 | 6.000 | 5.360 | 5.980 | 714,368 | +0.50(+9.12%) |
Oct 27, 2008 | 5.770 | 5.770 | 5.430 | 5.480 | 630,857 | -0.14(-2.49%) |
Oct 24, 2008 | 4.960 | 6.050 | 4.880 | 5.620 | 2,129,269 | +0.62(+12.40%) |
Oct 23, 2008 | 5.500 | 5.640 | 4.960 | 5.000 | 906,454 | -0.48(-8.76%) |
Oct 22, 2008 | 5.660 | 5.850 | 5.380 | 5.480 | 466,502 | -0.30(-5.19%) |
Oct 21, 2008 | 6.050 | 6.230 | 5.770 | 5.780 | 475,320 | -0.38(-6.17%) |
Oct 20, 2008 | 6.240 | 6.500 | 5.940 | 6.160 | 650,377 | +0.08(+1.32%) |
Oct 17, 2008 | 6.200 | 8.690 | 6.000 | 6.080 | 869,796 | -0.38(-5.88%) |
Oct 16, 2008 | 6.130 | 6.500 | 5.830 | 6.460 | 856,883 | +0.38(+6.25%) |
Oct 15, 2008 | 6.380 | 6.710 | 6.030 | 6.080 | 882,967 | -0.38(-5.88%) |
Oct 14, 2008 | 7.110 | 7.230 | 6.340 | 6.460 | 1,121,381 | -0.47(-6.78%) |
Oct 13, 2008 | 6.880 | 7.220 | 6.680 | 6.930 | 1,180,261 | +0.16(+2.36%) |
Oct 10, 2008 | 7.030 | 7.090 | 5.590 | 6.770 | 2,485,910 | -0.24(-3.42%) |
Oct 09, 2008 | 8.500 | 8.840 | 6.890 | 7.010 | 1,918,922 | -1.38(-16.45%) |
Oct 08, 2008 | 7.990 | 8.790 | 7.910 | 8.390 | 1,164,346 | +0.16(+1.94%) |
Oct 07, 2008 | 8.630 | 8.970 | 7.980 | 8.230 | 1,650,188 | -0.28(-3.29%) |
Oct 06, 2008 | 9.010 | 9.056 | 7.910 | 8.510 | 2,186,350 | -0.60(-6.59%) |
Oct 03, 2008 | 9.930 | 10.40 | 9.040 | 9.110 | 948,750 | -0.67(-6.85%) |
Oct 02, 2008 | 10.51 | 10.72 | 9.680 | 9.780 | 780,556 | -0.70(-6.68%) |