Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.847 | 9.818 | 8.466 | 9.333 | 507,497 | +0.47(+5.28%) |
Dec 30, 2008 | 8.813 | 8.882 | 8.397 | 8.865 | 379,317 | +0.20(+2.30%) |
Dec 29, 2008 | 8.587 | 8.665 | 8.297 | 8.665 | 317,581 | +0.02(+0.20%) |
Dec 26, 2008 | 8.691 | 9.064 | 8.483 | 8.648 | 168,132 | -0.05(-0.60%) |
Dec 24, 2008 | 8.665 | 9.099 | 8.431 | 8.700 | 181,459 | +0.23(+2.76%) |
Dec 23, 2008 | 8.180 | 8.518 | 8.102 | 8.466 | 461,546 | +0.36(+4.38%) |
Dec 22, 2008 | 8.440 | 8.518 | 7.704 | 8.111 | 590,794 | -0.25(-3.01%) |
Dec 19, 2008 | 8.102 | 8.657 | 8.033 | 8.362 | 662,956 | +0.42(+5.35%) |
Dec 18, 2008 | 8.258 | 8.379 | 7.634 | 7.938 | 320,499 | -0.33(-3.98%) |
Dec 17, 2008 | 8.206 | 8.882 | 7.695 | 8.267 | 486,251 | -0.01(-0.10%) |
Dec 16, 2008 | 7.478 | 8.362 | 7.418 | 8.275 | 417,943 | +1.01(+13.83%) |
Dec 15, 2008 | 8.180 | 8.527 | 6.993 | 7.270 | 306,518 | -0.93(-11.31%) |
Dec 12, 2008 | 7.799 | 8.310 | 7.444 | 8.197 | 304,058 | +0.16(+1.94%) |
Dec 11, 2008 | 8.345 | 8.700 | 7.444 | 8.041 | 455,301 | -0.39(-4.62%) |
Dec 10, 2008 | 8.639 | 8.891 | 8.189 | 8.431 | 557,945 | -0.07(-0.82%) |
Dec 09, 2008 | 9.376 | 9.463 | 8.093 | 8.501 | 625,885 | -0.99(-10.41%) |
Dec 08, 2008 | 8.319 | 9.662 | 8.232 | 9.489 | 736,497 | +1.40(+17.36%) |
Dec 05, 2008 | 7.539 | 8.111 | 6.880 | 8.085 | 0 | +0.39(+5.07%) |
Dec 04, 2008 | 7.634 | 7.972 | 7.387 | 7.695 | 460,921 | -0.10(-1.33%) |
Dec 03, 2008 | 7.192 | 8.050 | 7.080 | 7.799 | 604,955 | +0.22(+2.86%) |
Dec 02, 2008 | 6.811 | 7.669 | 6.217 | 7.582 | 730,324 | +0.93(+13.93%) |
Dec 01, 2008 | 8.795 | 8.843 | 6.620 | 6.655 | 993,520 | -2.43(-26.79%) |
Nov 28, 2008 | 8.743 | 9.099 | 8.518 | 9.090 | 401,712 | +0.16(+1.84%) |
Nov 26, 2008 | 6.109 | 8.925 | 5.944 | 8.925 | 612,748 | +2.59(+40.90%) |
Nov 25, 2008 | 6.100 | 6.334 | 5.728 | 6.334 | 778,109 | +0.24(+3.98%) |
Nov 24, 2008 | 5.546 | 6.118 | 5.399 | 6.092 | 775,173 | +0.68(+12.48%) |
Nov 21, 2008 | 5.659 | 5.667 | 5.069 | 5.416 | 937,106 | -0.11(-2.04%) |
Nov 20, 2008 | 5.875 | 6.447 | 5.433 | 5.529 | 915,162 | -0.42(-7.13%) |
Nov 19, 2008 | 5.745 | 6.473 | 5.737 | 5.953 | 592,907 | +0.02(+0.29%) |
Nov 18, 2008 | 6.230 | 6.282 | 5.728 | 5.936 | 922,303 | -0.29(-4.60%) |
Nov 17, 2008 | 6.768 | 6.984 | 6.178 | 6.222 | 514,075 | -0.59(-8.65%) |
Nov 14, 2008 | 7.816 | 7.894 | 6.811 | 6.811 | 0 | -1.22(-15.21%) |
Nov 13, 2008 | 6.828 | 8.076 | 6.378 | 8.033 | 813,498 | +1.25(+18.39%) |
Nov 12, 2008 | 7.279 | 8.119 | 6.629 | 6.785 | 697,542 | -0.60(-8.10%) |
Nov 11, 2008 | 7.678 | 8.197 | 6.872 | 7.383 | 1,233,544 | -0.16(-2.07%) |
Nov 10, 2008 | 8.509 | 8.544 | 7.426 | 7.539 | 311,327 | -0.70(-8.52%) |
Nov 07, 2008 | 8.232 | 8.544 | 7.886 | 8.241 | 644,568 | +0.06(+0.74%) |
Nov 06, 2008 | 7.591 | 8.457 | 6.889 | 8.180 | 1,625,296 | +0.47(+6.07%) |
Nov 05, 2008 | 8.154 | 8.605 | 7.626 | 7.712 | 463,321 | -0.58(-7.00%) |
Nov 04, 2008 | 8.041 | 8.423 | 7.617 | 8.293 | 703,505 | +0.35(+4.36%) |
Nov 03, 2008 | 8.709 | 8.795 | 7.842 | 7.946 | 513,536 | -0.76(-8.76%) |
Oct 31, 2008 | 6.967 | 8.882 | 6.681 | 8.709 | 820,883 | +1.73(+24.84%) |
Oct 30, 2008 | 6.664 | 7.392 | 6.664 | 6.976 | 687,372 | +0.36(+5.37%) |
Oct 29, 2008 | 5.329 | 7.444 | 5.234 | 6.620 | 1,096,491 | +1.30(+24.43%) |
Oct 28, 2008 | 4.991 | 5.988 | 4.567 | 5.321 | 849,871 | +0.42(+8.67%) |
Oct 27, 2008 | 4.965 | 5.113 | 4.766 | 4.896 | 823,116 | -0.23(-4.56%) |
Oct 24, 2008 | 4.809 | 5.433 | 4.454 | 5.130 | 1,254,361 | +0.02(+0.34%) |
Oct 23, 2008 | 5.676 | 5.719 | 3.761 | 5.113 | 1,963,618 | -0.56(-9.92%) |
Oct 22, 2008 | 7.080 | 7.218 | 4.861 | 5.676 | 1,149,888 | -1.54(-21.37%) |
Oct 21, 2008 | 7.695 | 7.894 | 7.080 | 7.218 | 620,083 | -0.64(-8.16%) |
Oct 20, 2008 | 8.899 | 9.107 | 7.686 | 7.860 | 718,181 | -1.12(-12.45%) |
Oct 17, 2008 | 8.587 | 9.471 | 8.319 | 8.977 | 0 | +0.03(+0.29%) |
Oct 16, 2008 | 8.743 | 9.047 | 7.894 | 8.951 | 873,321 | +0.25(+2.89%) |
Oct 15, 2008 | 9.610 | 10.10 | 8.691 | 8.700 | 569,471 | -1.10(-11.23%) |
Oct 14, 2008 | 10.83 | 11.39 | 9.653 | 9.801 | 841,982 | -0.74(-6.99%) |
Oct 13, 2008 | 12.38 | 12.41 | 10.30 | 10.54 | 921,002 | -1.27(-10.72%) |
Oct 10, 2008 | 11.15 | 11.91 | 8.882 | 11.80 | 1,476,497 | -0.05(-0.44%) |
Oct 09, 2008 | 13.83 | 14.13 | 11.85 | 11.85 | 1,101,880 | -1.65(-12.19%) |
Oct 08, 2008 | 13.33 | 14.68 | 12.87 | 13.50 | 467,766 | -0.42(-2.99%) |
Oct 07, 2008 | 15.67 | 15.79 | 13.92 | 13.92 | 344,115 | -1.38(-9.01%) |
Oct 06, 2008 | 15.27 | 16.11 | 15.08 | 15.29 | 568,678 | -0.35(-2.22%) |
Oct 03, 2008 | 16.59 | 17.63 | 15.64 | 15.64 | 0 | -0.63(-3.89%) |
Oct 02, 2008 | 17.44 | 19.01 | 16.27 | 16.27 | 266,157 | -0.97(-5.63%) |