Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.538 | 10.07 | 9.422 | 9.949 | 323,600 | +0.46(+4.90%) |
Dec 30, 2008 | 9.530 | 9.647 | 9.329 | 9.484 | 562,644 | +0.09(+0.99%) |
Dec 29, 2008 | 9.928 | 9.951 | 9.322 | 9.391 | 167,466 | -0.55(-5.56%) |
Dec 26, 2008 | 9.928 | 10.00 | 9.660 | 9.943 | 0 | +0.07(+0.70%) |
Dec 24, 2008 | 9.867 | 9.982 | 9.759 | 9.874 | 122,604 | -0.01(-0.08%) |
Dec 23, 2008 | 10.18 | 10.34 | 9.775 | 9.882 | 265,192 | -0.23(-2.28%) |
Dec 22, 2008 | 10.37 | 10.48 | 9.713 | 10.11 | 214,081 | -0.44(-4.15%) |
Dec 19, 2008 | 10.63 | 10.67 | 10.33 | 10.55 | 541,844 | +0.19(+1.85%) |
Dec 18, 2008 | 10.66 | 10.79 | 10.25 | 10.36 | 294,050 | -0.35(-3.30%) |
Dec 17, 2008 | 10.57 | 10.87 | 10.50 | 10.71 | 304,877 | -0.05(-0.43%) |
Dec 16, 2008 | 10.10 | 10.78 | 10.05 | 10.76 | 262,722 | +0.72(+7.19%) |
Dec 15, 2008 | 10.25 | 10.47 | 9.767 | 10.04 | 204,586 | -0.22(-2.17%) |
Dec 12, 2008 | 9.590 | 10.32 | 9.437 | 10.26 | 0 | +0.45(+4.62%) |
Dec 11, 2008 | 10.50 | 10.61 | 9.598 | 9.805 | 203,010 | -0.80(-7.52%) |
Dec 10, 2008 | 10.56 | 10.85 | 10.40 | 10.60 | 209,801 | +0.24(+2.29%) |
Dec 09, 2008 | 10.77 | 11.02 | 10.23 | 10.37 | 360,330 | -0.51(-4.73%) |
Dec 08, 2008 | 10.66 | 10.95 | 10.61 | 10.88 | 559,151 | +0.51(+4.88%) |
Dec 05, 2008 | 10.27 | 10.39 | 9.713 | 10.37 | 0 | -0.04(-0.37%) |
Dec 04, 2008 | 10.84 | 11.32 | 10.10 | 10.41 | 397,165 | -0.57(-5.17%) |
Dec 03, 2008 | 10.63 | 11.33 | 10.04 | 10.98 | 319,099 | +0.57(+5.45%) |
Dec 02, 2008 | 9.989 | 10.43 | 9.583 | 10.41 | 323,216 | +0.64(+6.51%) |
Dec 01, 2008 | 11.47 | 11.47 | 9.736 | 9.775 | 350,027 | -2.03(-17.16%) |
Nov 28, 2008 | 11.17 | 11.80 | 10.94 | 11.80 | 110,459 | +0.45(+3.92%) |
Nov 26, 2008 | 9.966 | 11.38 | 9.874 | 11.36 | 360,175 | +1.25(+12.38%) |
Nov 25, 2008 | 10.34 | 10.36 | 9.514 | 10.10 | 298,002 | -0.04(-0.38%) |
Nov 24, 2008 | 9.284 | 10.37 | 9.207 | 10.14 | 327,407 | +1.03(+11.28%) |
Nov 21, 2008 | 8.908 | 9.115 | 8.094 | 9.115 | 397,822 | +0.37(+4.21%) |
Nov 20, 2008 | 9.383 | 9.706 | 8.747 | 8.747 | 307,863 | -0.76(-7.99%) |
Nov 19, 2008 | 10.26 | 10.37 | 9.391 | 9.506 | 338,095 | -0.79(-7.68%) |
Nov 18, 2008 | 10.09 | 10.47 | 9.989 | 10.30 | 378,695 | +0.20(+1.98%) |
Nov 17, 2008 | 10.03 | 10.47 | 9.974 | 10.10 | 297,897 | -0.05(-0.53%) |
Nov 14, 2008 | 10.53 | 11.06 | 10.07 | 10.15 | 0 | -1.07(-9.51%) |
Nov 13, 2008 | 10.10 | 11.22 | 9.629 | 11.22 | 344,193 | +1.18(+11.77%) |
Nov 12, 2008 | 10.83 | 10.95 | 9.989 | 10.04 | 453,030 | -1.19(-10.59%) |
Nov 11, 2008 | 10.67 | 11.39 | 10.40 | 11.22 | 523,268 | +0.40(+3.69%) |
Nov 10, 2008 | 12.31 | 12.31 | 10.70 | 10.83 | 314,883 | -1.27(-10.53%) |
Nov 07, 2008 | 12.02 | 12.26 | 11.78 | 12.10 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 12.09 | 12.45 | 11.88 | 11.92 | 428,759 | -0.27(-2.20%) |
Nov 05, 2008 | 12.05 | 12.61 | 12.03 | 12.18 | 657,689 | -0.03(-0.25%) |
Nov 04, 2008 | 11.26 | 12.77 | 11.26 | 12.21 | 668,306 | +1.20(+10.86%) |
Nov 03, 2008 | 11.17 | 11.26 | 10.93 | 11.02 | 612,364 | -0.15(-1.37%) |
Oct 31, 2008 | 10.70 | 11.17 | 10.63 | 11.17 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.19 | 11.19 | 10.60 | 10.76 | 876,205 | +0.11(+1.01%) |
Oct 29, 2008 | 10.73 | 11.18 | 10.32 | 10.66 | 1,423,838 | -0.01(-0.07%) |
Oct 28, 2008 | 11.12 | 11.12 | 10.40 | 10.66 | 898,207 | -0.09(-0.86%) |
Oct 27, 2008 | 12.31 | 12.31 | 10.76 | 10.76 | 991,015 | -1.72(-13.78%) |
Oct 24, 2008 | 12.49 | 13.50 | 11.91 | 12.48 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.62 | 14.74 | 13.04 | 13.50 | 766,732 | -0.97(-6.73%) |
Oct 22, 2008 | 14.96 | 15.10 | 14.19 | 14.48 | 357,595 | -0.71(-4.65%) |
Oct 21, 2008 | 15.18 | 15.67 | 15.15 | 15.18 | 341,730 | -0.20(-1.30%) |
Oct 20, 2008 | 14.73 | 15.38 | 14.73 | 15.38 | 220,764 | +0.79(+5.41%) |
Oct 17, 2008 | 14.42 | 15.50 | 13.19 | 14.59 | 0 | -0.18(-1.20%) |
Oct 16, 2008 | 14.00 | 14.84 | 13.37 | 14.77 | 688,087 | +0.82(+5.89%) |
Oct 15, 2008 | 15.24 | 15.34 | 13.94 | 13.95 | 584,628 | -1.56(-10.04%) |
Oct 14, 2008 | 16.79 | 17.12 | 15.03 | 15.51 | 696,795 | -0.58(-3.62%) |
Oct 13, 2008 | 15.07 | 16.09 | 14.74 | 16.09 | 489,026 | +1.52(+10.43%) |
Oct 10, 2008 | 14.29 | 15.27 | 14.08 | 14.57 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.57 | 15.94 | 14.35 | 14.73 | 791,392 | -0.84(-5.42%) |
Oct 08, 2008 | 15.26 | 16.73 | 15.26 | 15.57 | 583,778 | -0.77(-4.74%) |
Oct 07, 2008 | 17.98 | 18.09 | 16.31 | 16.35 | 611,762 | -1.34(-7.59%) |
Oct 06, 2008 | 18.17 | 18.52 | 16.64 | 17.69 | 518,383 | -1.01(-5.41%) |
Oct 03, 2008 | 20.13 | 20.48 | 18.70 | 18.71 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.12 | 20.32 | 19.71 | 19.96 | 308,341 | -0.66(-3.20%) |