Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.22 | 10.39 | 10.18 | 10.36 | 1,376,149 | +0.18(+1.75%) |
Dec 30, 2008 | 9.995 | 10.18 | 9.944 | 10.18 | 1,113,963 | +0.28(+2.83%) |
Dec 29, 2008 | 9.956 | 10.02 | 9.649 | 9.901 | 1,373,594 | -0.08(-0.77%) |
Dec 26, 2008 | 9.905 | 9.986 | 9.876 | 9.978 | 0 | +0.07(+0.73%) |
Dec 24, 2008 | 9.821 | 9.952 | 9.715 | 9.905 | 669,550 | +0.10(+0.99%) |
Dec 23, 2008 | 10.07 | 10.13 | 9.787 | 9.808 | 1,434,832 | -0.21(-2.08%) |
Dec 22, 2008 | 9.961 | 10.02 | 9.727 | 10.02 | 1,376,468 | +0.07(+0.68%) |
Dec 19, 2008 | 10.17 | 10.27 | 9.880 | 9.948 | 2,590,418 | -0.16(-1.59%) |
Dec 18, 2008 | 10.01 | 10.16 | 9.918 | 10.11 | 1,709,492 | +0.10(+1.02%) |
Dec 17, 2008 | 10.07 | 10.16 | 9.961 | 10.01 | 1,873,406 | -0.20(-1.95%) |
Dec 16, 2008 | 10.02 | 10.23 | 9.952 | 10.21 | 2,842,123 | +0.25(+2.51%) |
Dec 15, 2008 | 10.01 | 10.09 | 9.791 | 9.956 | 1,656,027 | +0.00(+0.00%) |
Dec 12, 2008 | 9.693 | 10.01 | 9.570 | 9.956 | 0 | +0.18(+1.87%) |
Dec 11, 2008 | 9.889 | 10.14 | 9.659 | 9.774 | 2,124,947 | -0.23(-2.29%) |
Dec 10, 2008 | 9.884 | 10.10 | 9.791 | 10.00 | 2,840,125 | +0.20(+2.08%) |
Dec 09, 2008 | 9.706 | 10.03 | 9.655 | 9.799 | 2,353,379 | +0.08(+0.83%) |
Dec 08, 2008 | 9.952 | 10.18 | 9.621 | 9.719 | 1,968,364 | -0.05(-0.52%) |
Dec 05, 2008 | 9.091 | 9.799 | 9.036 | 9.770 | 0 | +0.54(+5.84%) |
Dec 04, 2008 | 9.575 | 9.575 | 9.036 | 9.231 | 1,831,503 | -0.48(-4.94%) |
Dec 03, 2008 | 9.418 | 9.804 | 9.350 | 9.710 | 2,284,759 | +0.17(+1.78%) |
Dec 02, 2008 | 9.456 | 9.630 | 9.235 | 9.541 | 1,871,888 | +0.21(+2.23%) |
Dec 01, 2008 | 9.676 | 9.910 | 9.316 | 9.333 | 1,691,313 | -0.58(-5.82%) |
Nov 28, 2008 | 9.749 | 9.948 | 9.655 | 9.910 | 819,617 | +0.13(+1.30%) |
Nov 26, 2008 | 9.829 | 9.867 | 9.541 | 9.782 | 1,837,005 | -0.10(-0.99%) |
Nov 25, 2008 | 10.05 | 10.13 | 9.659 | 9.880 | 2,110,197 | +0.00(+0.00%) |
Nov 24, 2008 | 10.05 | 10.09 | 9.626 | 9.880 | 2,028,185 | -0.07(-0.68%) |
Nov 21, 2008 | 9.392 | 9.956 | 9.091 | 9.948 | 2,741,451 | +0.76(+8.21%) |
Nov 20, 2008 | 9.528 | 9.833 | 9.138 | 9.193 | 2,352,919 | -0.55(-5.66%) |
Nov 19, 2008 | 9.956 | 10.13 | 9.655 | 9.744 | 2,508,123 | -0.11(-1.12%) |
Nov 18, 2008 | 9.859 | 10.16 | 9.464 | 9.855 | 2,225,770 | -0.01(-0.13%) |
Nov 17, 2008 | 9.693 | 10.22 | 9.655 | 9.867 | 1,821,466 | +0.11(+1.09%) |
Nov 14, 2008 | 9.978 | 10.18 | 9.587 | 9.761 | 0 | -0.36(-3.52%) |
Nov 13, 2008 | 9.418 | 10.15 | 9.346 | 10.12 | 2,211,546 | +0.78(+8.36%) |
Nov 12, 2008 | 9.583 | 9.681 | 9.206 | 9.337 | 1,882,201 | -0.42(-4.35%) |
Nov 11, 2008 | 9.502 | 9.973 | 9.354 | 9.761 | 2,150,205 | -0.36(-3.56%) |
Nov 10, 2008 | 9.956 | 10.18 | 9.944 | 10.12 | 1,335,835 | +0.16(+1.57%) |
Nov 07, 2008 | 9.804 | 10.10 | 9.727 | 9.965 | 0 | +0.26(+2.67%) |
Nov 06, 2008 | 9.816 | 9.990 | 9.651 | 9.706 | 1,704,750 | -0.12(-1.21%) |
Nov 05, 2008 | 9.910 | 10.21 | 9.782 | 9.825 | 1,318,278 | -0.28(-2.77%) |
Nov 04, 2008 | 10.29 | 10.38 | 9.944 | 10.10 | 1,134,938 | +0.01(+0.08%) |
Nov 03, 2008 | 10.09 | 10.38 | 10.05 | 10.10 | 1,197,600 | -0.03(-0.29%) |
Oct 31, 2008 | 9.918 | 10.18 | 9.753 | 10.13 | 0 | +0.16(+1.57%) |
Oct 30, 2008 | 9.753 | 9.969 | 9.477 | 9.969 | 1,529,410 | +0.41(+4.31%) |
Oct 29, 2008 | 9.583 | 9.855 | 9.405 | 9.558 | 1,466,985 | +0.00(+0.00%) |
Oct 28, 2008 | 9.040 | 9.558 | 8.764 | 9.558 | 1,425,353 | +0.71(+8.06%) |
Oct 27, 2008 | 9.307 | 9.405 | 8.845 | 8.845 | 1,734,880 | -0.66(-6.96%) |
Oct 24, 2008 | 9.049 | 9.642 | 8.650 | 9.507 | 1,880,141 | -0.21(-2.14%) |
Oct 23, 2008 | 9.375 | 9.872 | 9.261 | 9.715 | 2,793,210 | +0.40(+4.28%) |
Oct 22, 2008 | 9.469 | 9.604 | 9.087 | 9.316 | 1,689,639 | -0.40(-4.15%) |
Oct 21, 2008 | 9.799 | 10.08 | 9.651 | 9.719 | 1,716,489 | -0.21(-2.09%) |
Oct 20, 2008 | 9.244 | 9.978 | 9.129 | 9.927 | 1,499,009 | +0.77(+8.43%) |
Oct 17, 2008 | 9.486 | 9.507 | 9.099 | 9.155 | 0 | -0.44(-4.56%) |
Oct 16, 2008 | 8.917 | 9.600 | 8.633 | 9.592 | 3,091,880 | +0.68(+7.62%) |
Oct 15, 2008 | 9.502 | 10.00 | 8.913 | 8.913 | 1,799,673 | -0.67(-7.04%) |
Oct 14, 2008 | 9.816 | 10.02 | 9.303 | 9.587 | 2,516,708 | -0.13(-1.31%) |
Oct 13, 2008 | 8.624 | 9.715 | 8.603 | 9.715 | 1,776,633 | +1.26(+14.90%) |
Oct 10, 2008 | 8.607 | 8.879 | 7.929 | 8.455 | 0 | -0.41(-4.60%) |
Oct 09, 2008 | 9.710 | 9.825 | 8.862 | 8.862 | 1,990,436 | -0.86(-8.82%) |
Oct 08, 2008 | 10.00 | 10.07 | 9.507 | 9.719 | 2,390,820 | -0.46(-4.54%) |
Oct 07, 2008 | 11.01 | 11.01 | 10.18 | 10.18 | 2,260,872 | -0.69(-6.32%) |
Oct 06, 2008 | 10.76 | 10.90 | 10.13 | 10.87 | 3,000,273 | -0.04(-0.35%) |
Oct 03, 2008 | 11.06 | 11.32 | 10.91 | 10.91 | 0 | -0.08(-0.70%) |
Oct 02, 2008 | 11.06 | 11.06 | 10.75 | 10.98 | 2,178,881 | -0.20(-1.75%) |