Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.10 | 10.95 | 9.960 | 10.66 | 231,919 | +0.54(+5.34%) |
Dec 30, 2008 | 9.890 | 10.15 | 9.540 | 10.12 | 148,569 | +0.34(+3.48%) |
Dec 29, 2008 | 9.820 | 9.960 | 9.730 | 9.780 | 133,204 | -0.13(-1.31%) |
Dec 26, 2008 | 9.680 | 9.990 | 9.630 | 9.910 | 87,542 | +0.30(+3.12%) |
Dec 24, 2008 | 9.350 | 9.710 | 9.330 | 9.610 | 56,565 | +0.24(+2.56%) |
Dec 23, 2008 | 9.550 | 10.05 | 9.290 | 9.370 | 139,926 | -0.16(-1.68%) |
Dec 22, 2008 | 10.01 | 10.06 | 8.920 | 9.530 | 232,311 | -0.40(-4.03%) |
Dec 19, 2008 | 10.01 | 10.34 | 9.650 | 9.930 | 489,526 | +0.25(+2.58%) |
Dec 18, 2008 | 10.01 | 10.50 | 9.550 | 9.680 | 157,923 | -0.34(-3.39%) |
Dec 17, 2008 | 9.620 | 10.46 | 9.530 | 10.02 | 299,098 | +0.16(+1.62%) |
Dec 16, 2008 | 9.260 | 9.870 | 9.030 | 9.860 | 368,498 | +0.76(+8.35%) |
Dec 15, 2008 | 9.190 | 9.420 | 8.840 | 9.100 | 293,998 | -0.06(-0.66%) |
Dec 12, 2008 | 7.620 | 9.180 | 7.620 | 9.160 | 485,985 | +1.31(+16.69%) |
Dec 11, 2008 | 7.770 | 8.090 | 7.560 | 7.850 | 315,927 | -0.05(-0.63%) |
Dec 10, 2008 | 8.090 | 8.460 | 7.790 | 7.900 | 149,259 | -0.11(-1.37%) |
Dec 09, 2008 | 7.580 | 8.210 | 7.540 | 8.010 | 368,589 | +0.29(+3.76%) |
Dec 08, 2008 | 7.290 | 7.810 | 7.150 | 7.720 | 326,891 | +0.52(+7.22%) |
Dec 05, 2008 | 6.710 | 7.210 | 6.400 | 7.200 | 154,557 | +0.38(+5.57%) |
Dec 04, 2008 | 6.930 | 7.370 | 6.620 | 6.820 | 157,123 | -0.24(-3.40%) |
Dec 03, 2008 | 6.790 | 7.140 | 6.250 | 7.060 | 269,248 | +0.37(+5.53%) |
Dec 02, 2008 | 6.360 | 6.700 | 6.140 | 6.690 | 153,960 | +0.50(+8.08%) |
Dec 01, 2008 | 6.800 | 6.840 | 6.160 | 6.190 | 176,699 | -0.83(-11.82%) |
Nov 28, 2008 | 6.670 | 7.030 | 6.580 | 7.020 | 73,500 | +0.25(+3.69%) |
Nov 26, 2008 | 6.360 | 6.840 | 6.340 | 6.770 | 686,552 | +0.27(+4.15%) |
Nov 25, 2008 | 6.900 | 6.900 | 6.350 | 6.500 | 254,880 | -0.36(-5.25%) |
Nov 24, 2008 | 6.080 | 7.000 | 6.050 | 6.860 | 268,914 | +0.82(+13.58%) |
Nov 21, 2008 | 5.980 | 6.100 | 5.515 | 6.040 | 369,078 | +0.17(+2.90%) |
Nov 20, 2008 | 6.290 | 6.340 | 5.820 | 5.870 | 453,233 | -0.55(-8.57%) |
Nov 19, 2008 | 6.940 | 6.992 | 6.390 | 6.420 | 359,745 | -0.57(-8.15%) |
Nov 18, 2008 | 7.300 | 7.480 | 6.820 | 6.990 | 279,838 | -0.31(-4.25%) |
Nov 17, 2008 | 7.930 | 7.970 | 7.290 | 7.300 | 229,299 | -0.64(-8.06%) |
Nov 14, 2008 | 8.320 | 8.590 | 7.920 | 7.940 | 197,622 | -0.59(-6.92%) |
Nov 13, 2008 | 7.850 | 8.530 | 7.350 | 8.530 | 232,983 | +0.70(+8.94%) |
Nov 12, 2008 | 8.280 | 8.480 | 7.790 | 7.830 | 289,853 | -0.57(-6.79%) |
Nov 11, 2008 | 8.300 | 8.730 | 8.300 | 8.400 | 302,376 | +0.01(+0.12%) |
Nov 10, 2008 | 8.540 | 8.950 | 8.300 | 8.390 | 326,974 | +0.05(+0.60%) |
Nov 07, 2008 | 7.640 | 8.500 | 7.500 | 8.340 | 308,561 | +0.75(+9.88%) |
Nov 06, 2008 | 7.320 | 7.780 | 7.100 | 7.590 | 632,522 | -0.02(-0.26%) |
Nov 05, 2008 | 8.090 | 8.490 | 7.510 | 7.610 | 238,937 | -0.65(-7.87%) |
Nov 04, 2008 | 8.490 | 8.700 | 8.000 | 8.260 | 277,253 | -0.04(-0.48%) |
Nov 03, 2008 | 8.240 | 8.320 | 7.480 | 8.300 | 253,573 | +0.53(+6.82%) |
Oct 31, 2008 | 7.570 | 7.810 | 7.450 | 7.770 | 191,021 | +0.14(+1.83%) |
Oct 30, 2008 | 7.500 | 7.700 | 7.390 | 7.630 | 189,950 | +0.41(+5.68%) |
Oct 29, 2008 | 7.150 | 7.600 | 6.810 | 7.220 | 199,704 | +0.09(+1.26%) |
Oct 28, 2008 | 6.590 | 7.150 | 6.450 | 7.130 | 342,335 | +0.70(+10.89%) |
Oct 27, 2008 | 6.820 | 7.030 | 6.430 | 6.430 | 199,271 | -0.50(-7.22%) |
Oct 24, 2008 | 6.900 | 7.350 | 6.540 | 6.930 | 246,345 | -0.51(-6.85%) |
Oct 23, 2008 | 7.430 | 7.770 | 7.100 | 7.440 | 258,920 | +0.00(+0.00%) |
Oct 22, 2008 | 8.050 | 8.260 | 7.220 | 7.440 | 494,661 | -0.63(-7.81%) |
Oct 21, 2008 | 8.500 | 8.500 | 8.070 | 8.070 | 258,903 | -0.47(-5.50%) |
Oct 20, 2008 | 8.330 | 8.670 | 8.320 | 8.540 | 425,469 | +0.36(+4.40%) |
Oct 17, 2008 | 7.990 | 8.850 | 7.910 | 8.180 | 342,698 | -0.09(-1.09%) |
Oct 16, 2008 | 7.320 | 8.280 | 7.320 | 8.270 | 414,305 | +0.97(+13.29%) |
Oct 15, 2008 | 8.170 | 8.470 | 7.260 | 7.300 | 187,799 | -0.99(-11.94%) |
Oct 14, 2008 | 8.850 | 8.960 | 8.020 | 8.290 | 386,624 | -0.27(-3.15%) |
Oct 13, 2008 | 7.160 | 8.590 | 7.140 | 8.560 | 436,426 | +1.64(+23.70%) |
Oct 10, 2008 | 6.650 | 6.980 | 6.280 | 6.920 | 601,201 | +0.06(+0.87%) |
Oct 09, 2008 | 7.730 | 7.936 | 6.860 | 6.860 | 247,874 | -0.70(-9.26%) |
Oct 08, 2008 | 7.380 | 7.990 | 7.230 | 7.560 | 543,287 | -0.05(-0.66%) |
Oct 07, 2008 | 8.100 | 8.250 | 7.550 | 7.610 | 527,933 | -0.46(-5.70%) |
Oct 06, 2008 | 8.170 | 8.170 | 7.060 | 8.070 | 962,704 | -0.15(-1.82%) |
Oct 03, 2008 | 8.390 | 8.840 | 8.210 | 8.220 | 839,724 | +0.01(+0.12%) |
Oct 02, 2008 | 8.910 | 9.000 | 7.980 | 8.210 | 631,849 | -0.78(-8.68%) |