Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.848 | 9.819 | 8.467 | 9.333 | 507,452 | +0.47(+5.28%) |
Dec 30, 2008 | 8.813 | 8.883 | 8.398 | 8.865 | 379,284 | +0.20(+2.30%) |
Dec 29, 2008 | 8.588 | 8.666 | 8.298 | 8.666 | 317,553 | +0.02(+0.20%) |
Dec 26, 2008 | 8.692 | 9.065 | 8.484 | 8.649 | 168,118 | -0.05(-0.60%) |
Dec 24, 2008 | 8.666 | 9.099 | 8.432 | 8.701 | 181,443 | +0.23(+2.76%) |
Dec 23, 2008 | 8.181 | 8.519 | 8.103 | 8.467 | 461,506 | +0.36(+4.38%) |
Dec 22, 2008 | 8.441 | 8.519 | 7.704 | 8.112 | 590,742 | -0.25(-3.01%) |
Dec 19, 2008 | 8.103 | 8.658 | 8.034 | 8.363 | 662,898 | +0.42(+5.35%) |
Dec 18, 2008 | 8.259 | 8.380 | 7.635 | 7.938 | 320,471 | -0.33(-3.98%) |
Dec 17, 2008 | 8.207 | 8.883 | 7.696 | 8.268 | 486,209 | -0.01(-0.10%) |
Dec 16, 2008 | 7.479 | 8.363 | 7.418 | 8.276 | 417,906 | +1.01(+13.83%) |
Dec 15, 2008 | 8.181 | 8.528 | 6.994 | 7.271 | 306,491 | -0.93(-11.31%) |
Dec 12, 2008 | 7.800 | 8.311 | 7.444 | 8.198 | 304,031 | +0.16(+1.94%) |
Dec 11, 2008 | 8.346 | 8.701 | 7.444 | 8.042 | 455,261 | -0.39(-4.62%) |
Dec 10, 2008 | 8.640 | 8.891 | 8.190 | 8.432 | 557,896 | -0.07(-0.82%) |
Dec 09, 2008 | 9.377 | 9.463 | 8.094 | 8.502 | 625,830 | -0.99(-10.41%) |
Dec 08, 2008 | 8.320 | 9.663 | 8.233 | 9.489 | 736,432 | +1.40(+17.36%) |
Dec 05, 2008 | 7.540 | 8.112 | 6.881 | 8.086 | 0 | +0.39(+5.07%) |
Dec 04, 2008 | 7.635 | 7.973 | 7.388 | 7.696 | 460,880 | -0.10(-1.33%) |
Dec 03, 2008 | 7.193 | 8.051 | 7.080 | 7.800 | 604,901 | +0.22(+2.86%) |
Dec 02, 2008 | 6.812 | 7.670 | 6.218 | 7.583 | 730,260 | +0.93(+13.93%) |
Dec 01, 2008 | 8.796 | 8.844 | 6.621 | 6.656 | 993,433 | -2.44(-26.79%) |
Nov 28, 2008 | 8.744 | 9.099 | 8.519 | 9.091 | 401,677 | +0.16(+1.84%) |
Nov 26, 2008 | 6.110 | 8.926 | 5.945 | 8.926 | 612,694 | +2.59(+40.90%) |
Nov 25, 2008 | 6.101 | 6.335 | 5.728 | 6.335 | 778,040 | +0.24(+3.98%) |
Nov 24, 2008 | 5.546 | 6.118 | 5.399 | 6.092 | 775,105 | +0.68(+12.48%) |
Nov 21, 2008 | 5.659 | 5.668 | 5.070 | 5.416 | 937,024 | -0.11(-2.04%) |
Nov 20, 2008 | 5.876 | 6.448 | 5.434 | 5.529 | 915,081 | -0.42(-7.13%) |
Nov 19, 2008 | 5.746 | 6.474 | 5.737 | 5.954 | 592,854 | +0.02(+0.29%) |
Nov 18, 2008 | 6.231 | 6.283 | 5.728 | 5.936 | 922,222 | -0.29(-4.60%) |
Nov 17, 2008 | 6.768 | 6.985 | 6.179 | 6.222 | 514,030 | -0.59(-8.65%) |
Nov 14, 2008 | 7.817 | 7.895 | 6.812 | 6.812 | 0 | -1.22(-15.21%) |
Nov 13, 2008 | 6.829 | 8.077 | 6.378 | 8.034 | 813,426 | +1.25(+18.39%) |
Nov 12, 2008 | 7.280 | 8.120 | 6.630 | 6.786 | 697,481 | -0.60(-8.10%) |
Nov 11, 2008 | 7.678 | 8.198 | 6.872 | 7.384 | 1,233,435 | -0.16(-2.07%) |
Nov 10, 2008 | 8.510 | 8.545 | 7.427 | 7.540 | 311,300 | -0.70(-8.52%) |
Nov 07, 2008 | 8.233 | 8.545 | 7.886 | 8.242 | 644,512 | +0.06(+0.74%) |
Nov 06, 2008 | 7.592 | 8.458 | 6.890 | 8.181 | 1,625,153 | +0.47(+6.07%) |
Nov 05, 2008 | 8.155 | 8.605 | 7.626 | 7.713 | 463,280 | -0.58(-7.00%) |
Nov 04, 2008 | 8.042 | 8.424 | 7.618 | 8.294 | 703,443 | +0.35(+4.36%) |
Nov 03, 2008 | 8.710 | 8.796 | 7.843 | 7.947 | 513,491 | -0.76(-8.76%) |
Oct 31, 2008 | 6.968 | 8.883 | 6.682 | 8.710 | 820,811 | +1.73(+24.84%) |
Oct 30, 2008 | 6.664 | 7.392 | 6.664 | 6.976 | 687,311 | +0.36(+5.37%) |
Oct 29, 2008 | 5.330 | 7.444 | 5.234 | 6.621 | 1,096,394 | +1.30(+24.43%) |
Oct 28, 2008 | 4.992 | 5.988 | 4.567 | 5.321 | 849,796 | +0.42(+8.67%) |
Oct 27, 2008 | 4.966 | 5.113 | 4.766 | 4.896 | 823,044 | -0.23(-4.56%) |
Oct 24, 2008 | 4.810 | 5.434 | 4.454 | 5.130 | 1,254,251 | +0.02(+0.34%) |
Oct 23, 2008 | 5.676 | 5.720 | 3.761 | 5.113 | 1,963,445 | -0.56(-9.92%) |
Oct 22, 2008 | 7.080 | 7.219 | 4.862 | 5.676 | 1,149,787 | -1.54(-21.37%) |
Oct 21, 2008 | 7.696 | 7.895 | 7.080 | 7.219 | 620,028 | -0.64(-8.16%) |
Oct 20, 2008 | 8.900 | 9.108 | 7.687 | 7.860 | 718,117 | -1.12(-12.45%) |
Oct 17, 2008 | 8.588 | 9.472 | 8.320 | 8.978 | 0 | +0.03(+0.29%) |
Oct 16, 2008 | 8.744 | 9.047 | 7.895 | 8.952 | 873,244 | +0.25(+2.89%) |
Oct 15, 2008 | 9.611 | 10.10 | 8.692 | 8.701 | 569,421 | -1.10(-11.23%) |
Oct 14, 2008 | 10.83 | 11.39 | 9.654 | 9.801 | 841,908 | -0.74(-6.99%) |
Oct 13, 2008 | 12.38 | 12.41 | 10.30 | 10.54 | 920,921 | -1.27(-10.72%) |
Oct 10, 2008 | 11.15 | 11.91 | 8.883 | 11.80 | 1,476,367 | -0.05(-0.44%) |
Oct 09, 2008 | 13.83 | 14.13 | 11.86 | 11.86 | 1,101,783 | -1.65(-12.20%) |
Oct 08, 2008 | 13.33 | 14.68 | 12.87 | 13.50 | 467,725 | -0.42(-2.99%) |
Oct 07, 2008 | 15.67 | 15.79 | 13.92 | 13.92 | 344,085 | -1.38(-9.01%) |
Oct 06, 2008 | 15.27 | 16.11 | 15.08 | 15.30 | 568,628 | -0.35(-2.22%) |
Oct 03, 2008 | 16.60 | 17.64 | 15.64 | 15.64 | 0 | -0.63(-3.89%) |
Oct 02, 2008 | 17.45 | 19.01 | 16.27 | 16.28 | 266,133 | -0.97(-5.63%) |