Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.626 | 9.731 | 9.578 | 9.683 | 68,344 | +0.31(+3.27%) |
Dec 30, 2008 | 9.473 | 9.473 | 9.150 | 9.376 | 7,854 | +0.25(+2.75%) |
Dec 29, 2008 | 9.134 | 9.134 | 8.985 | 9.126 | 13,711 | -0.12(-1.31%) |
Dec 26, 2008 | 9.142 | 9.271 | 9.069 | 9.247 | 59,278 | +0.15(+1.69%) |
Dec 24, 2008 | 9.013 | 9.126 | 8.980 | 9.093 | 61,019 | +0.13(+1.44%) |
Dec 23, 2008 | 9.223 | 9.279 | 8.964 | 8.964 | 26,619 | -0.03(-0.36%) |
Dec 22, 2008 | 9.271 | 9.400 | 8.979 | 8.997 | 4,150 | -0.52(-5.43%) |
Dec 19, 2008 | 8.827 | 9.578 | 8.827 | 9.513 | 3,467 | -0.03(-0.34%) |
Dec 18, 2008 | 9.748 | 9.748 | 9.505 | 9.546 | 3,520 | -0.48(-4.75%) |
Dec 17, 2008 | 9.869 | 10.05 | 9.845 | 10.02 | 4,653 | +0.50(+5.26%) |
Dec 16, 2008 | 9.376 | 9.564 | 9.376 | 9.521 | 1,799 | +0.20(+2.17%) |
Dec 13, 2008 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 8.803 | 9.320 | 8.803 | 9.320 | 1,627 | +0.12(+1.32%) |
Dec 11, 2008 | 9.530 | 9.530 | 9.198 | 9.198 | 742 | -0.39(-4.04%) |
Dec 10, 2008 | 9.441 | 9.586 | 9.441 | 9.586 | 2,687 | +0.35(+3.80%) |
Dec 09, 2008 | 9.263 | 9.267 | 9.232 | 9.235 | 1,794 | +0.70(+8.19%) |
Dec 08, 2008 | 8.536 | 8.536 | 8.536 | 8.536 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 8.076 | 8.536 | 8.076 | 8.536 | 3,902 | +0.10(+1.19%) |
Dec 04, 2008 | 8.512 | 8.585 | 8.415 | 8.436 | 7,762 | +0.30(+3.73%) |
Dec 03, 2008 | 8.140 | 8.352 | 8.132 | 8.132 | 7,399 | -0.08(-0.98%) |
Dec 02, 2008 | 8.245 | 8.245 | 8.213 | 8.213 | 1,908 | +0.11(+1.30%) |
Dec 01, 2008 | 8.520 | 8.520 | 8.108 | 8.108 | 1,480 | -0.34(-4.05%) |
Nov 28, 2008 | 8.447 | 8.447 | 8.451 | 8.451 | 123 | +0.00(+0.00%) |
Nov 26, 2008 | 8.439 | 8.451 | 8.439 | 8.451 | 793 | +0.13(+1.59%) |
Nov 25, 2008 | 7.785 | 8.318 | 7.785 | 8.318 | 8,579 | +0.29(+3.62%) |
Nov 24, 2008 | 8.027 | 8.027 | 8.027 | 8.027 | 123 | +0.57(+7.58%) |
Nov 21, 2008 | 7.083 | 7.462 | 6.994 | 7.462 | 4,728 | +0.44(+6.21%) |
Nov 20, 2008 | 7.341 | 7.541 | 7.026 | 7.026 | 10,432 | -0.98(-12.21%) |
Nov 19, 2008 | 8.082 | 8.082 | 8.003 | 8.003 | 775 | -0.25(-3.03%) |
Nov 18, 2008 | 8.520 | 8.520 | 8.254 | 8.254 | 371 | -0.36(-4.13%) |
Nov 17, 2008 | 8.464 | 8.730 | 8.455 | 8.609 | 4,293 | -0.27(-3.00%) |
Nov 14, 2008 | 8.682 | 8.875 | 8.682 | 8.875 | 839 | +0.23(+2.71%) |
Nov 13, 2008 | 8.439 | 8.682 | 8.439 | 8.641 | 129,739 | +0.12(+1.42%) |
Nov 12, 2008 | 8.714 | 8.722 | 8.520 | 8.520 | 3,756 | -0.50(-5.55%) |
Nov 11, 2008 | 9.064 | 9.069 | 8.997 | 9.021 | 8,790 | -0.25(-2.70%) |
Nov 10, 2008 | 9.796 | 9.796 | 9.271 | 9.271 | 247 | -0.15(-1.62%) |
Nov 07, 2008 | 9.263 | 9.425 | 9.263 | 9.423 | 742 | +0.18(+1.91%) |
Nov 06, 2008 | 9.416 | 9.416 | 9.215 | 9.247 | 1,238 | -1.07(-10.34%) |
Nov 05, 2008 | 9.328 | 10.31 | 9.328 | 10.31 | 5,267 | -0.01(-0.08%) |
Nov 04, 2008 | 9.772 | 10.35 | 9.772 | 10.32 | 9,621 | +0.55(+5.62%) |
Oct 31, 2008 | 9.303 | 9.772 | 9.772 | 9.772 | 2,352 | +0.27(+2.80%) |
Oct 30, 2008 | 8.908 | 9.643 | 8.908 | 9.505 | 14,722 | +0.19(+1.99%) |
Oct 29, 2008 | 8.803 | 9.530 | 8.803 | 9.320 | 3,477 | +0.94(+11.28%) |
Oct 28, 2008 | 8.221 | 8.382 | 8.221 | 8.375 | 1,088 | -0.30(-3.45%) |
Oct 27, 2008 | 8.754 | 8.867 | 8.674 | 8.674 | 4,333 | -0.23(-2.63%) |
Oct 24, 2008 | 9.707 | 9.707 | 8.496 | 8.908 | 3,561 | -0.20(-2.22%) |
Oct 23, 2008 | 9.344 | 9.344 | 9.110 | 9.110 | 1,238 | -0.72(-7.31%) |
Oct 22, 2008 | 9.618 | 9.828 | 9.618 | 9.828 | 495 | -0.52(-5.07%) |
Oct 21, 2008 | 10.20 | 10.35 | 10.19 | 10.35 | 2,228 | +0.02(+0.16%) |
Oct 20, 2008 | 10.34 | 10.34 | 10.34 | 10.34 | 123 | +0.23(+2.24%) |
Oct 17, 2008 | 9.764 | 10.39 | 9.764 | 10.11 | 30,956 | +0.68(+7.19%) |
Oct 16, 2008 | 9.416 | 9.610 | 9.152 | 9.433 | 3,135 | -0.29(-2.94%) |
Oct 15, 2008 | 10.11 | 10.11 | 9.521 | 9.718 | 9,039 | -1.12(-10.33%) |
Oct 14, 2008 | 11.39 | 11.40 | 10.64 | 10.84 | 6,308 | +0.25(+2.40%) |
Oct 13, 2008 | 10.09 | 10.61 | 10.09 | 10.58 | 10,743 | +0.80(+8.13%) |
Oct 10, 2008 | 8.787 | 10.05 | 8.787 | 9.788 | 8,065 | -0.15(-1.46%) |
Oct 09, 2008 | 10.41 | 10.77 | 9.933 | 9.933 | 2,164 | -0.79(-7.38%) |
Oct 08, 2008 | 10.17 | 11.07 | 10.17 | 10.72 | 10,095 | +0.15(+1.37%) |
Oct 07, 2008 | 11.40 | 11.42 | 10.58 | 10.58 | 4,398 | -0.84(-7.36%) |
Oct 06, 2008 | 11.31 | 11.42 | 10.49 | 11.42 | 46,507 | -0.42(-3.55%) |
Oct 03, 2008 | 11.67 | 12.59 | 11.67 | 11.84 | 26,046 | -0.19(-1.54%) |
Oct 02, 2008 | 12.70 | 13.02 | 11.98 | 12.03 | 42,821 | -1.24(-9.32%) |