Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.970 | 9.180 | 8.890 | 9.030 | 138,757 | +0.08(+0.89%) |
Dec 30, 2008 | 9.020 | 9.120 | 8.880 | 8.950 | 82,963 | -0.04(-0.44%) |
Dec 29, 2008 | 9.220 | 9.410 | 8.920 | 8.990 | 72,228 | -0.30(-3.23%) |
Dec 26, 2008 | 9.150 | 9.400 | 8.910 | 9.290 | 43,599 | +0.17(+1.86%) |
Dec 24, 2008 | 9.110 | 9.150 | 9.000 | 9.120 | 12,634 | +0.00(+0.00%) |
Dec 23, 2008 | 9.820 | 10.00 | 9.050 | 9.120 | 80,603 | -0.67(-6.84%) |
Dec 22, 2008 | 10.20 | 10.20 | 9.280 | 9.790 | 78,107 | -0.40(-3.93%) |
Dec 19, 2008 | 9.940 | 10.30 | 9.840 | 10.19 | 139,970 | +0.63(+6.59%) |
Dec 18, 2008 | 9.510 | 9.840 | 9.440 | 9.560 | 52,349 | +0.07(+0.74%) |
Dec 17, 2008 | 9.440 | 9.800 | 9.330 | 9.490 | 116,676 | +0.00(+0.00%) |
Dec 16, 2008 | 9.180 | 9.530 | 9.060 | 9.490 | 103,869 | +0.53(+5.92%) |
Dec 15, 2008 | 9.250 | 9.260 | 8.900 | 8.960 | 96,312 | -0.23(-2.50%) |
Dec 12, 2008 | 9.460 | 9.480 | 8.810 | 9.190 | 136,976 | -0.41(-4.27%) |
Dec 11, 2008 | 9.770 | 10.36 | 9.490 | 9.600 | 78,934 | -0.36(-3.61%) |
Dec 10, 2008 | 9.860 | 10.05 | 9.470 | 9.960 | 123,231 | +0.21(+2.15%) |
Dec 09, 2008 | 10.84 | 11.11 | 9.692 | 9.750 | 118,327 | -1.21(-11.04%) |
Dec 08, 2008 | 10.42 | 11.00 | 10.24 | 10.96 | 128,378 | +0.71(+6.93%) |
Dec 05, 2008 | 9.310 | 10.34 | 8.840 | 10.25 | 88,920 | +0.80(+8.47%) |
Dec 04, 2008 | 10.24 | 10.34 | 9.340 | 9.450 | 65,093 | -0.61(-6.06%) |
Dec 03, 2008 | 9.490 | 10.27 | 9.390 | 10.06 | 64,877 | +0.42(+4.36%) |
Dec 02, 2008 | 9.310 | 9.890 | 9.090 | 9.640 | 77,466 | +0.52(+5.70%) |
Dec 01, 2008 | 10.19 | 10.59 | 9.000 | 9.120 | 125,434 | -1.32(-12.64%) |
Nov 28, 2008 | 10.09 | 10.59 | 9.960 | 10.44 | 59,896 | +0.21(+2.05%) |
Nov 26, 2008 | 9.240 | 10.23 | 8.570 | 10.23 | 110,292 | +0.78(+8.25%) |
Nov 25, 2008 | 9.380 | 9.690 | 8.810 | 9.450 | 145,666 | +0.21(+2.27%) |
Nov 24, 2008 | 8.600 | 9.500 | 8.300 | 9.240 | 153,287 | +0.75(+8.83%) |
Nov 21, 2008 | 7.330 | 8.710 | 7.170 | 8.490 | 328,466 | +1.25(+17.27%) |
Nov 20, 2008 | 8.410 | 8.410 | 7.240 | 7.240 | 241,242 | -1.26(-14.82%) |
Nov 19, 2008 | 9.080 | 9.430 | 8.420 | 8.500 | 243,303 | -0.61(-6.70%) |
Nov 18, 2008 | 9.490 | 9.600 | 9.000 | 9.110 | 232,520 | -0.34(-3.60%) |
Nov 17, 2008 | 9.810 | 9.960 | 9.270 | 9.450 | 90,210 | -0.47(-4.74%) |
Nov 14, 2008 | 10.27 | 10.75 | 9.920 | 9.920 | 81,806 | -0.47(-4.52%) |
Nov 13, 2008 | 9.740 | 10.43 | 9.090 | 10.39 | 132,552 | +0.72(+7.45%) |
Nov 12, 2008 | 10.34 | 10.49 | 9.600 | 9.670 | 109,147 | -0.77(-7.38%) |
Nov 11, 2008 | 10.53 | 11.02 | 10.41 | 10.44 | 107,863 | -0.16(-1.51%) |
Nov 10, 2008 | 10.88 | 11.23 | 10.41 | 10.60 | 63,356 | -0.06(-0.56%) |
Nov 07, 2008 | 10.97 | 11.26 | 10.55 | 10.66 | 75,508 | -0.34(-3.09%) |
Nov 06, 2008 | 10.86 | 11.18 | 10.63 | 11.00 | 86,299 | +0.05(+0.46%) |
Nov 05, 2008 | 11.61 | 11.85 | 10.91 | 10.95 | 133,587 | -0.81(-6.89%) |
Nov 04, 2008 | 10.41 | 11.76 | 10.40 | 11.76 | 231,553 | +0.83(+7.59%) |
Nov 03, 2008 | 10.77 | 11.04 | 10.16 | 10.93 | 130,219 | +0.61(+5.91%) |
Oct 31, 2008 | 9.710 | 10.49 | 9.680 | 10.32 | 165,205 | +0.58(+5.95%) |
Oct 30, 2008 | 10.25 | 10.41 | 9.400 | 9.740 | 279,929 | -0.26(-2.60%) |
Oct 29, 2008 | 11.00 | 11.10 | 9.950 | 10.00 | 277,642 | -1.31(-11.58%) |
Oct 28, 2008 | 11.28 | 11.74 | 10.38 | 11.31 | 174,016 | +0.35(+3.19%) |
Oct 27, 2008 | 11.55 | 12.05 | 10.93 | 10.96 | 116,743 | -0.59(-5.11%) |
Oct 24, 2008 | 11.53 | 11.97 | 10.93 | 11.55 | 157,777 | -0.76(-6.17%) |
Oct 23, 2008 | 13.46 | 13.47 | 11.57 | 12.31 | 197,477 | +1.18(+10.60%) |
Oct 22, 2008 | 12.29 | 12.32 | 10.77 | 11.13 | 187,352 | -1.29(-10.39%) |
Oct 21, 2008 | 13.73 | 13.73 | 12.36 | 12.42 | 136,151 | -1.53(-10.97%) |
Oct 20, 2008 | 13.47 | 14.15 | 13.10 | 13.95 | 152,721 | +0.84(+6.41%) |
Oct 17, 2008 | 12.02 | 14.11 | 12.02 | 13.11 | 231,451 | +0.66(+5.30%) |
Oct 16, 2008 | 12.44 | 13.59 | 12.00 | 12.45 | 228,679 | +0.18(+1.47%) |
Oct 15, 2008 | 13.15 | 13.50 | 12.21 | 12.27 | 110,161 | -0.96(-7.26%) |
Oct 14, 2008 | 13.97 | 13.97 | 12.76 | 13.23 | 139,474 | -0.50(-3.64%) |
Oct 13, 2008 | 12.87 | 13.75 | 12.78 | 13.73 | 171,799 | +1.31(+10.55%) |
Oct 10, 2008 | 10.00 | 12.95 | 9.640 | 12.42 | 379,524 | +2.10(+20.35%) |
Oct 09, 2008 | 11.73 | 12.49 | 10.32 | 10.32 | 223,804 | -1.20(-10.42%) |
Oct 08, 2008 | 12.30 | 12.84 | 11.50 | 11.52 | 240,878 | -1.04(-8.28%) |
Oct 07, 2008 | 13.52 | 13.88 | 12.50 | 12.56 | 148,576 | -0.94(-6.96%) |
Oct 06, 2008 | 13.12 | 14.00 | 12.12 | 13.50 | 264,851 | +0.36(+2.74%) |
Oct 03, 2008 | 14.14 | 14.78 | 13.14 | 13.14 | 147,227 | -0.84(-6.01%) |
Oct 02, 2008 | 14.59 | 15.04 | 13.96 | 13.98 | 74,925 | -0.74(-5.03%) |