Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.950 | 10.22 | 9.860 | 10.07 | 615,016 | +0.16(+1.60%) |
Dec 30, 2008 | 9.936 | 10.14 | 9.770 | 9.915 | 652,527 | -0.03(-0.28%) |
Dec 29, 2008 | 9.929 | 9.970 | 9.736 | 9.943 | 297,011 | +0.04(+0.42%) |
Dec 26, 2008 | 9.756 | 9.943 | 9.694 | 9.901 | 153,753 | +0.17(+1.77%) |
Dec 24, 2008 | 9.839 | 9.988 | 9.722 | 9.729 | 110,406 | -0.13(-1.33%) |
Dec 23, 2008 | 9.860 | 10.14 | 9.825 | 9.860 | 384,144 | -0.16(-1.59%) |
Dec 22, 2008 | 10.13 | 10.18 | 9.722 | 10.02 | 592,252 | +0.02(+0.21%) |
Dec 19, 2008 | 9.411 | 10.18 | 9.411 | 9.998 | 805,821 | +0.06(+0.63%) |
Dec 18, 2008 | 9.818 | 10.03 | 9.754 | 9.936 | 379,109 | +0.10(+1.05%) |
Dec 17, 2008 | 9.508 | 9.901 | 9.508 | 9.832 | 376,016 | +0.16(+1.64%) |
Dec 16, 2008 | 9.093 | 9.680 | 9.080 | 9.673 | 314,713 | +0.69(+7.69%) |
Dec 15, 2008 | 9.183 | 9.238 | 8.873 | 8.983 | 426,631 | -0.15(-1.66%) |
Dec 12, 2008 | 8.776 | 9.135 | 8.748 | 9.135 | 460,670 | +0.12(+1.38%) |
Dec 11, 2008 | 9.107 | 9.377 | 8.569 | 9.011 | 576,619 | -0.23(-2.47%) |
Dec 10, 2008 | 9.473 | 9.639 | 9.093 | 9.238 | 605,598 | -0.12(-1.25%) |
Dec 09, 2008 | 9.480 | 9.784 | 9.218 | 9.356 | 620,041 | -0.46(-4.71%) |
Dec 08, 2008 | 9.667 | 10.12 | 9.169 | 9.818 | 737,887 | +0.36(+3.80%) |
Dec 05, 2008 | 9.273 | 9.832 | 9.052 | 9.459 | 542,525 | +0.08(+0.88%) |
Dec 04, 2008 | 9.977 | 10.46 | 9.197 | 9.377 | 830,039 | -0.75(-7.37%) |
Dec 03, 2008 | 9.756 | 10.32 | 9.584 | 10.12 | 1,064,850 | +0.17(+1.73%) |
Dec 02, 2008 | 9.252 | 10.08 | 8.873 | 9.950 | 1,248,983 | +0.86(+9.42%) |
Dec 01, 2008 | 9.439 | 9.660 | 8.645 | 9.093 | 1,459,595 | -0.58(-6.00%) |
Nov 28, 2008 | 9.287 | 9.770 | 9.089 | 9.673 | 457,462 | +0.27(+2.86%) |
Nov 26, 2008 | 8.797 | 9.618 | 8.748 | 9.404 | 634,295 | +0.40(+4.45%) |
Nov 25, 2008 | 8.783 | 9.225 | 8.714 | 9.004 | 640,828 | +0.28(+3.16%) |
Nov 24, 2008 | 8.265 | 8.955 | 8.092 | 8.728 | 915,483 | +0.49(+5.95%) |
Nov 21, 2008 | 7.581 | 8.286 | 7.070 | 8.237 | 1,189,979 | +0.81(+10.87%) |
Nov 20, 2008 | 7.526 | 8.113 | 7.374 | 7.429 | 716,323 | -0.15(-2.00%) |
Nov 19, 2008 | 8.203 | 8.286 | 7.423 | 7.581 | 785,857 | -0.66(-8.04%) |
Nov 18, 2008 | 8.714 | 9.024 | 7.858 | 8.244 | 587,915 | -0.39(-4.48%) |
Nov 17, 2008 | 9.038 | 9.570 | 8.444 | 8.631 | 639,468 | -0.50(-5.45%) |
Nov 14, 2008 | 9.363 | 9.784 | 8.942 | 9.128 | 536,384 | -0.45(-4.69%) |
Nov 13, 2008 | 8.679 | 9.577 | 8.424 | 9.577 | 780,677 | +0.68(+7.60%) |
Nov 12, 2008 | 9.729 | 10.08 | 8.631 | 8.900 | 891,565 | -0.98(-9.92%) |
Nov 11, 2008 | 10.01 | 10.23 | 9.756 | 9.881 | 599,281 | -0.15(-1.51%) |
Nov 10, 2008 | 10.38 | 10.44 | 9.549 | 10.03 | 416,678 | -0.17(-1.69%) |
Nov 07, 2008 | 10.18 | 10.52 | 10.02 | 10.21 | 390,951 | +0.14(+1.44%) |
Nov 06, 2008 | 9.943 | 10.36 | 9.680 | 10.06 | 565,463 | +0.08(+0.83%) |
Nov 05, 2008 | 10.19 | 10.35 | 9.777 | 9.977 | 487,116 | -0.26(-2.50%) |
Nov 04, 2008 | 10.27 | 10.42 | 10.02 | 10.23 | 680,785 | +0.46(+4.73%) |
Nov 03, 2008 | 9.991 | 10.43 | 9.496 | 9.770 | 449,589 | +0.00(+0.00%) |
Oct 31, 2008 | 9.570 | 10.29 | 9.570 | 9.770 | 681,635 | +0.23(+2.39%) |
Oct 30, 2008 | 9.225 | 9.825 | 9.197 | 9.542 | 804,705 | +0.69(+7.80%) |
Oct 29, 2008 | 8.541 | 9.321 | 8.237 | 8.852 | 905,220 | +0.47(+5.60%) |
Oct 28, 2008 | 8.099 | 8.389 | 7.512 | 8.382 | 853,997 | +0.66(+8.59%) |
Oct 27, 2008 | 7.768 | 8.527 | 7.685 | 7.719 | 549,344 | -0.01(-0.09%) |
Oct 24, 2008 | 7.008 | 7.871 | 6.912 | 7.726 | 934,726 | +0.13(+1.73%) |
Oct 23, 2008 | 7.595 | 7.775 | 7.250 | 7.595 | 1,165,489 | -0.21(-2.65%) |
Oct 22, 2008 | 7.616 | 8.068 | 7.616 | 7.802 | 1,315,138 | +0.06(+0.71%) |
Oct 21, 2008 | 8.251 | 8.444 | 7.699 | 7.747 | 801,128 | -0.60(-7.20%) |
Oct 20, 2008 | 8.534 | 8.831 | 7.933 | 8.348 | 1,337,396 | -0.03(-0.33%) |
Oct 17, 2008 | 7.423 | 8.810 | 7.423 | 8.375 | 1,163,102 | +0.12(+1.51%) |
Oct 16, 2008 | 7.940 | 8.402 | 7.284 | 8.251 | 1,229,545 | +0.38(+4.82%) |
Oct 15, 2008 | 8.769 | 8.962 | 7.775 | 7.871 | 1,377,018 | -1.08(-12.10%) |
Oct 14, 2008 | 10.45 | 10.45 | 8.769 | 8.955 | 1,620,686 | -1.17(-11.53%) |
Oct 13, 2008 | 10.90 | 10.90 | 10.00 | 10.12 | 849,763 | -0.30(-2.85%) |
Oct 10, 2008 | 9.791 | 10.98 | 8.824 | 10.42 | 1,737,326 | +0.08(+0.80%) |
Oct 09, 2008 | 11.24 | 11.29 | 10.05 | 10.34 | 925,677 | -0.74(-6.67%) |
Oct 08, 2008 | 11.14 | 11.57 | 10.86 | 11.08 | 1,033,659 | -0.11(-0.99%) |
Oct 07, 2008 | 11.61 | 12.05 | 11.05 | 11.19 | 1,219,895 | -0.30(-2.64%) |
Oct 06, 2008 | 11.81 | 12.16 | 11.05 | 11.49 | 1,661,425 | -0.68(-5.61%) |
Oct 03, 2008 | 12.07 | 12.64 | 11.71 | 12.17 | 1,015,537 | +0.30(+2.56%) |
Oct 02, 2008 | 12.12 | 12.28 | 11.57 | 11.87 | 712,275 | -0.33(-2.72%) |