Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.207 | 9.832 | 8.865 | 9.258 | 186,218 | -0.33(-3.39%) |
Dec 30, 2008 | 9.079 | 9.678 | 9.079 | 9.583 | 111,610 | +0.26(+2.75%) |
Dec 29, 2008 | 10.22 | 10.24 | 8.942 | 9.327 | 160,245 | -0.89(-8.71%) |
Dec 26, 2008 | 9.832 | 10.40 | 9.755 | 10.22 | 94,883 | +0.50(+5.11%) |
Dec 24, 2008 | 9.541 | 9.857 | 9.395 | 9.720 | 55,989 | +0.20(+2.07%) |
Dec 23, 2008 | 9.104 | 9.811 | 9.104 | 9.524 | 79,204 | -0.06(-0.62%) |
Dec 22, 2008 | 10.05 | 10.05 | 9.044 | 9.583 | 214,114 | +0.04(+0.45%) |
Dec 19, 2008 | 9.335 | 9.926 | 9.208 | 9.541 | 185,367 | +0.41(+4.50%) |
Dec 18, 2008 | 9.173 | 9.173 | 8.642 | 9.130 | 171,129 | -0.07(-0.74%) |
Dec 17, 2008 | 8.625 | 9.344 | 8.343 | 9.198 | 153,496 | +0.51(+5.91%) |
Dec 16, 2008 | 8.146 | 8.771 | 8.146 | 8.685 | 141,758 | +0.47(+5.73%) |
Dec 15, 2008 | 8.069 | 8.813 | 7.966 | 8.214 | 179,579 | -0.21(-2.44%) |
Dec 12, 2008 | 8.137 | 8.437 | 7.727 | 8.420 | 215,936 | +0.03(+0.31%) |
Dec 11, 2008 | 8.480 | 9.626 | 8.257 | 8.394 | 434,633 | -0.16(-1.90%) |
Dec 10, 2008 | 8.557 | 9.327 | 8.343 | 8.557 | 309,180 | +0.19(+2.25%) |
Dec 09, 2008 | 8.000 | 8.651 | 7.962 | 8.368 | 373,853 | -0.03(-0.31%) |
Dec 08, 2008 | 7.538 | 8.659 | 7.487 | 8.394 | 310,577 | +0.98(+13.28%) |
Dec 05, 2008 | 6.845 | 7.410 | 6.554 | 7.410 | 209,493 | +0.48(+6.91%) |
Dec 04, 2008 | 7.521 | 7.744 | 6.888 | 6.931 | 124,440 | -0.68(-8.99%) |
Dec 03, 2008 | 7.213 | 7.734 | 6.914 | 7.615 | 150,478 | +0.22(+3.01%) |
Dec 02, 2008 | 7.282 | 7.444 | 6.931 | 7.393 | 327,326 | +0.29(+4.10%) |
Dec 01, 2008 | 7.692 | 7.710 | 7.016 | 7.102 | 278,306 | -0.68(-8.79%) |
Nov 28, 2008 | 7.804 | 8.206 | 7.607 | 7.787 | 108,103 | -0.47(-5.70%) |
Nov 26, 2008 | 6.700 | 8.257 | 6.700 | 8.257 | 359,700 | +1.31(+18.84%) |
Nov 25, 2008 | 7.316 | 7.521 | 6.674 | 6.948 | 229,761 | -0.26(-3.56%) |
Nov 24, 2008 | 6.794 | 7.290 | 6.460 | 7.205 | 445,061 | +0.73(+11.23%) |
Nov 21, 2008 | 6.880 | 6.888 | 5.861 | 6.477 | 429,078 | -0.08(-1.17%) |
Nov 20, 2008 | 6.845 | 7.365 | 6.460 | 6.554 | 431,921 | -0.52(-7.38%) |
Nov 19, 2008 | 8.599 | 8.625 | 7.051 | 7.076 | 448,868 | -1.65(-18.92%) |
Nov 18, 2008 | 8.385 | 8.984 | 8.243 | 8.728 | 404,000 | +0.35(+4.19%) |
Nov 17, 2008 | 7.761 | 8.540 | 7.615 | 8.377 | 367,166 | +0.59(+7.58%) |
Nov 14, 2008 | 9.053 | 9.264 | 7.752 | 7.787 | 0 | -1.63(-17.27%) |
Nov 13, 2008 | 8.189 | 9.412 | 7.179 | 9.412 | 585,471 | +1.49(+18.79%) |
Nov 12, 2008 | 9.198 | 9.515 | 7.923 | 7.923 | 526,691 | -1.75(-18.13%) |
Nov 11, 2008 | 10.30 | 10.60 | 8.711 | 9.678 | 580,083 | -1.04(-9.74%) |
Nov 10, 2008 | 12.40 | 12.40 | 10.70 | 10.72 | 411,896 | -0.92(-7.87%) |
Nov 07, 2008 | 12.40 | 12.52 | 11.17 | 11.64 | 338,342 | -0.47(-3.89%) |
Nov 06, 2008 | 12.16 | 12.35 | 11.26 | 12.11 | 438,537 | +0.12(+1.00%) |
Nov 05, 2008 | 13.08 | 13.64 | 11.99 | 11.99 | 573,157 | -1.06(-8.13%) |
Nov 04, 2008 | 14.76 | 14.76 | 11.73 | 13.05 | 1,596,322 | -4.88(-27.21%) |
Nov 03, 2008 | 17.96 | 18.74 | 17.60 | 17.93 | 279,549 | -0.04(-0.24%) |
Oct 31, 2008 | 16.87 | 17.97 | 16.02 | 17.97 | 311,987 | +0.68(+3.96%) |
Oct 30, 2008 | 17.94 | 17.97 | 16.26 | 17.28 | 359,869 | +0.77(+4.66%) |
Oct 29, 2008 | 15.32 | 17.02 | 13.95 | 16.51 | 503,460 | +1.58(+10.60%) |
Oct 28, 2008 | 14.51 | 15.40 | 13.14 | 14.93 | 333,679 | +1.54(+11.50%) |
Oct 27, 2008 | 13.60 | 14.32 | 13.02 | 13.39 | 245,325 | -0.77(-5.44%) |
Oct 24, 2008 | 12.85 | 14.72 | 12.83 | 14.16 | 447,765 | -1.45(-9.31%) |
Oct 23, 2008 | 16.00 | 16.46 | 14.08 | 15.62 | 547,879 | -0.21(-1.35%) |
Oct 22, 2008 | 17.25 | 18.23 | 15.49 | 15.83 | 527,671 | -2.28(-12.61%) |
Oct 21, 2008 | 19.49 | 19.49 | 17.69 | 18.11 | 426,135 | -1.35(-6.94%) |
Oct 20, 2008 | 19.67 | 19.68 | 17.83 | 19.47 | 445,588 | +0.54(+2.85%) |
Oct 17, 2008 | 19.67 | 20.27 | 17.21 | 18.93 | 673,112 | -0.84(-4.24%) |
Oct 16, 2008 | 17.67 | 19.77 | 15.53 | 19.77 | 791,187 | +3.55(+21.90%) |
Oct 15, 2008 | 20.71 | 20.71 | 16.21 | 16.21 | 707,681 | -4.49(-21.69%) |
Oct 14, 2008 | 20.84 | 22.66 | 20.20 | 20.71 | 939,977 | +1.13(+5.77%) |
Oct 13, 2008 | 19.59 | 21.01 | 17.71 | 19.58 | 426,929 | +2.72(+16.14%) |
Oct 10, 2008 | 11.63 | 17.11 | 10.70 | 16.86 | 575,630 | +3.55(+26.69%) |
Oct 09, 2008 | 16.63 | 18.14 | 13.24 | 13.31 | 441,697 | -1.97(-12.89%) |
Oct 08, 2008 | 13.58 | 17.52 | 12.19 | 15.27 | 644,200 | +2.14(+16.29%) |
Oct 07, 2008 | 15.50 | 16.86 | 12.65 | 13.13 | 485,503 | -2.04(-13.42%) |
Oct 06, 2008 | 15.95 | 16.12 | 13.99 | 15.17 | 1,191,124 | -2.02(-11.75%) |
Oct 03, 2008 | 17.98 | 19.97 | 17.11 | 17.19 | 0 | -0.48(-2.71%) |
Oct 02, 2008 | 20.82 | 20.96 | 17.65 | 17.67 | 313,803 | -3.30(-15.75%) |