Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.929 | 9.123 | 8.888 | 9.052 | 4,231,071 | -0.03(-0.35%) |
Dec 30, 2008 | 8.993 | 9.097 | 8.939 | 9.085 | 7,664,935 | +0.21(+2.38%) |
Dec 29, 2008 | 9.017 | 9.050 | 8.813 | 8.874 | 2,800,333 | -0.09(-1.03%) |
Dec 26, 2008 | 8.798 | 8.997 | 8.789 | 8.966 | 0 | +0.13(+1.51%) |
Dec 24, 2008 | 8.711 | 8.960 | 8.664 | 8.833 | 993,534 | +0.01(+0.08%) |
Dec 23, 2008 | 8.980 | 8.997 | 8.785 | 8.827 | 3,383,785 | -0.10(-1.10%) |
Dec 22, 2008 | 8.976 | 9.016 | 8.775 | 8.925 | 3,284,914 | -0.02(-0.21%) |
Dec 19, 2008 | 9.075 | 9.123 | 8.867 | 8.943 | 3,972,991 | -0.26(-2.87%) |
Dec 18, 2008 | 9.564 | 9.641 | 9.132 | 9.208 | 4,565,942 | -0.31(-3.27%) |
Dec 17, 2008 | 9.293 | 9.598 | 9.293 | 9.520 | 4,862,302 | +0.11(+1.20%) |
Dec 16, 2008 | 8.921 | 9.430 | 8.816 | 9.407 | 5,034,576 | +0.55(+6.22%) |
Dec 15, 2008 | 8.413 | 8.910 | 8.413 | 8.856 | 4,461,733 | +0.14(+1.62%) |
Dec 12, 2008 | 8.468 | 8.788 | 8.453 | 8.715 | 0 | +0.13(+1.55%) |
Dec 11, 2008 | 8.691 | 8.797 | 8.554 | 8.582 | 4,784,856 | +0.04(+0.47%) |
Dec 10, 2008 | 8.448 | 8.570 | 8.398 | 8.542 | 5,135,308 | +0.21(+2.48%) |
Dec 09, 2008 | 8.378 | 8.515 | 8.254 | 8.335 | 3,885,465 | -0.08(-0.89%) |
Dec 08, 2008 | 8.356 | 8.496 | 8.256 | 8.410 | 2,909,932 | +0.18(+2.15%) |
Dec 05, 2008 | 7.870 | 8.257 | 7.791 | 8.233 | 0 | +0.16(+2.03%) |
Dec 04, 2008 | 8.093 | 8.292 | 7.956 | 8.069 | 3,478,799 | -0.19(-2.28%) |
Dec 03, 2008 | 8.039 | 8.265 | 7.941 | 8.257 | 5,474,727 | +0.10(+1.20%) |
Dec 02, 2008 | 8.010 | 8.190 | 7.913 | 8.159 | 7,285,762 | +0.43(+5.56%) |
Dec 01, 2008 | 7.924 | 7.948 | 7.725 | 7.729 | 3,938,001 | -0.47(-5.73%) |
Nov 28, 2008 | 8.133 | 8.199 | 8.010 | 8.199 | 1,860,444 | -0.08(-0.99%) |
Nov 26, 2008 | 8.112 | 8.296 | 8.000 | 8.281 | 4,168,001 | +0.03(+0.41%) |
Nov 25, 2008 | 8.225 | 8.389 | 7.925 | 8.248 | 6,913,825 | +0.30(+3.73%) |
Nov 24, 2008 | 7.748 | 8.095 | 7.696 | 7.951 | 4,911,726 | +0.45(+6.06%) |
Nov 21, 2008 | 7.473 | 7.549 | 7.033 | 7.497 | 6,063,293 | +0.44(+6.18%) |
Nov 20, 2008 | 7.430 | 7.647 | 7.047 | 7.060 | 8,266,514 | -0.17(-2.41%) |
Nov 19, 2008 | 7.670 | 7.815 | 7.235 | 7.235 | 4,477,724 | -0.30(-4.04%) |
Nov 18, 2008 | 7.403 | 7.657 | 7.298 | 7.540 | 6,589,764 | +0.08(+1.01%) |
Nov 17, 2008 | 7.467 | 7.755 | 7.338 | 7.465 | 5,271,275 | -0.18(-2.41%) |
Nov 14, 2008 | 7.759 | 8.011 | 7.618 | 7.649 | 0 | -0.32(-4.00%) |
Nov 13, 2008 | 7.383 | 7.979 | 7.130 | 7.967 | 5,071,620 | +0.74(+10.20%) |
Nov 12, 2008 | 7.373 | 7.473 | 7.197 | 7.229 | 3,583,589 | -0.20(-2.64%) |
Nov 11, 2008 | 7.636 | 7.657 | 7.368 | 7.426 | 5,715,097 | -0.01(-0.14%) |
Nov 10, 2008 | 7.700 | 7.714 | 7.326 | 7.436 | 3,645,334 | -0.16(-2.14%) |
Nov 07, 2008 | 7.412 | 7.630 | 7.311 | 7.599 | 0 | +0.48(+6.82%) |
Nov 06, 2008 | 7.450 | 7.581 | 7.087 | 7.114 | 3,798,625 | -0.73(-9.30%) |
Nov 05, 2008 | 8.111 | 8.377 | 7.823 | 7.843 | 3,796,711 | -0.28(-3.46%) |
Nov 04, 2008 | 7.747 | 8.124 | 7.730 | 8.124 | 3,257,681 | +0.64(+8.62%) |
Nov 03, 2008 | 7.364 | 7.564 | 7.337 | 7.479 | 1,951,357 | +0.03(+0.34%) |
Oct 31, 2008 | 7.211 | 7.555 | 7.149 | 7.454 | 0 | +0.10(+1.35%) |
Oct 30, 2008 | 7.436 | 7.462 | 7.177 | 7.354 | 7,519,596 | +0.12(+1.65%) |
Oct 29, 2008 | 7.094 | 7.444 | 7.043 | 7.235 | 4,273,862 | +0.36(+5.17%) |
Oct 28, 2008 | 6.445 | 6.890 | 6.272 | 6.879 | 7,253,848 | +0.48(+7.47%) |
Oct 27, 2008 | 6.444 | 6.649 | 6.355 | 6.401 | 3,213,260 | -0.44(-6.44%) |
Oct 24, 2008 | 6.538 | 7.052 | 6.538 | 6.841 | 0 | -0.37(-5.11%) |
Oct 23, 2008 | 6.978 | 7.311 | 6.883 | 7.209 | 6,797,943 | +0.03(+0.36%) |
Oct 22, 2008 | 7.553 | 7.560 | 7.012 | 7.184 | 6,681,473 | -0.84(-10.52%) |
Oct 21, 2008 | 8.232 | 8.319 | 7.987 | 8.029 | 7,326,477 | -0.73(-8.36%) |
Oct 20, 2008 | 8.500 | 8.761 | 8.417 | 8.761 | 3,721,372 | +0.46(+5.52%) |
Oct 17, 2008 | 8.111 | 8.625 | 8.090 | 8.303 | 0 | +0.06(+0.70%) |
Oct 16, 2008 | 8.116 | 8.284 | 7.725 | 8.245 | 6,252,176 | +0.37(+4.69%) |
Oct 15, 2008 | 8.538 | 8.592 | 7.863 | 7.876 | 5,659,769 | -0.45(-5.44%) |
Oct 14, 2008 | 8.839 | 8.887 | 8.328 | 8.328 | 6,692,678 | -0.26(-3.02%) |
Oct 13, 2008 | 8.127 | 8.587 | 8.033 | 8.587 | 4,393,116 | +1.04(+13.73%) |
Oct 10, 2008 | 7.303 | 7.724 | 7.149 | 7.550 | 0 | -0.39(-4.97%) |
Oct 09, 2008 | 8.577 | 8.629 | 7.912 | 7.945 | 5,843,255 | -0.65(-7.58%) |
Oct 08, 2008 | 8.831 | 8.985 | 8.468 | 8.597 | 3,995,019 | -0.24(-2.75%) |
Oct 07, 2008 | 9.346 | 9.399 | 8.827 | 8.840 | 3,381,648 | -0.14(-1.53%) |
Oct 06, 2008 | 9.164 | 9.222 | 8.683 | 8.977 | 6,141,014 | -0.41(-4.41%) |
Oct 03, 2008 | 9.395 | 9.755 | 9.338 | 9.391 | 0 | -0.02(-0.21%) |
Oct 02, 2008 | 9.616 | 9.633 | 9.407 | 9.411 | 1,836,577 | -0.36(-3.68%) |