Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.886 | 10.58 | 9.753 | 10.32 | 1,134,423 | +0.37(+3.75%) |
Dec 30, 2008 | 9.001 | 10.23 | 8.906 | 9.950 | 2,013,223 | +0.94(+10.39%) |
Dec 29, 2008 | 8.753 | 9.163 | 8.330 | 9.013 | 1,897,123 | +0.70(+8.46%) |
Dec 26, 2008 | 8.063 | 8.390 | 7.957 | 8.310 | 540,986 | +0.33(+4.14%) |
Dec 24, 2008 | 7.966 | 7.997 | 7.833 | 7.980 | 292,071 | -0.12(-1.48%) |
Dec 23, 2008 | 8.323 | 8.330 | 7.976 | 8.100 | 417,410 | -0.10(-1.22%) |
Dec 22, 2008 | 8.270 | 8.306 | 7.917 | 8.200 | 561,705 | -0.13(-1.60%) |
Dec 19, 2008 | 8.040 | 8.665 | 8.040 | 8.333 | 478,282 | +0.08(+0.93%) |
Dec 18, 2008 | 8.823 | 9.000 | 8.166 | 8.256 | 818,318 | -0.60(-6.74%) |
Dec 17, 2008 | 9.123 | 9.156 | 8.803 | 8.853 | 505,522 | -0.15(-1.70%) |
Dec 16, 2008 | 9.186 | 9.270 | 8.703 | 9.006 | 506,080 | +0.09(+1.01%) |
Dec 15, 2008 | 9.033 | 9.150 | 8.693 | 8.916 | 460,878 | +0.03(+0.34%) |
Dec 12, 2008 | 8.486 | 8.911 | 8.466 | 8.886 | 373,279 | +0.11(+1.25%) |
Dec 11, 2008 | 9.176 | 9.200 | 8.593 | 8.776 | 497,887 | -0.03(-0.34%) |
Dec 10, 2008 | 8.833 | 9.166 | 8.666 | 8.806 | 565,467 | +0.15(+1.69%) |
Dec 09, 2008 | 8.300 | 8.733 | 8.270 | 8.660 | 433,053 | +0.14(+1.68%) |
Dec 08, 2008 | 8.410 | 8.830 | 8.200 | 8.516 | 617,758 | +0.41(+5.06%) |
Dec 05, 2008 | 8.166 | 8.200 | 7.330 | 8.106 | 1,008,999 | -0.32(-3.76%) |
Dec 04, 2008 | 9.166 | 9.166 | 8.260 | 8.423 | 572,727 | -0.73(-8.01%) |
Dec 03, 2008 | 8.913 | 9.266 | 8.690 | 9.156 | 486,364 | +0.14(+1.55%) |
Dec 02, 2008 | 9.643 | 9.833 | 8.916 | 9.016 | 448,905 | -0.13(-1.46%) |
Dec 01, 2008 | 9.833 | 9.833 | 9.086 | 9.150 | 589,095 | -0.69(-6.98%) |
Nov 28, 2008 | 10.17 | 10.17 | 9.673 | 9.836 | 218,686 | -0.14(-1.40%) |
Nov 26, 2008 | 9.976 | 10.25 | 9.450 | 9.976 | 532,925 | +0.22(+2.29%) |
Nov 25, 2008 | 9.473 | 9.820 | 9.183 | 9.753 | 668,102 | +0.14(+1.46%) |
Nov 24, 2008 | 9.330 | 9.733 | 8.983 | 9.613 | 684,089 | +0.52(+5.76%) |
Nov 21, 2008 | 9.200 | 9.220 | 8.500 | 9.090 | 985,578 | +0.22(+2.52%) |
Nov 20, 2008 | 10.00 | 10.09 | 8.836 | 8.866 | 935,446 | -1.37(-13.38%) |
Nov 19, 2008 | 10.33 | 10.52 | 10.14 | 10.24 | 505,849 | -0.16(-1.54%) |
Nov 18, 2008 | 11.83 | 11.83 | 10.17 | 10.40 | 773,728 | -0.06(-0.54%) |
Nov 17, 2008 | 10.67 | 10.74 | 10.35 | 10.45 | 493,975 | -0.34(-3.18%) |
Nov 14, 2008 | 10.95 | 11.08 | 10.57 | 10.80 | 0 | -0.29(-2.62%) |
Nov 13, 2008 | 11.30 | 11.45 | 10.24 | 11.09 | 1,645,250 | -0.17(-1.51%) |
Nov 12, 2008 | 11.43 | 11.67 | 11.17 | 11.26 | 635,653 | -0.46(-3.90%) |
Nov 11, 2008 | 12.02 | 12.03 | 11.52 | 11.71 | 535,934 | -0.32(-2.63%) |
Nov 10, 2008 | 12.27 | 12.27 | 11.81 | 12.03 | 283,755 | +0.38(+3.26%) |
Nov 07, 2008 | 11.80 | 12.01 | 11.50 | 11.65 | 283,536 | -0.08(-0.71%) |
Nov 06, 2008 | 11.81 | 12.19 | 11.55 | 11.73 | 490,978 | -0.40(-3.26%) |
Nov 05, 2008 | 12.10 | 12.45 | 12.07 | 12.13 | 262,505 | -0.21(-1.71%) |
Nov 04, 2008 | 12.23 | 12.47 | 12.20 | 12.34 | 267,890 | +0.22(+1.82%) |
Nov 03, 2008 | 12.33 | 12.41 | 12.00 | 12.12 | 293,022 | -0.29(-2.34%) |
Oct 31, 2008 | 13.03 | 13.03 | 11.77 | 12.41 | 334,285 | -0.16(-1.25%) |
Oct 30, 2008 | 12.67 | 12.80 | 12.31 | 12.57 | 358,045 | +0.16(+1.32%) |
Oct 29, 2008 | 11.88 | 12.52 | 11.77 | 12.40 | 485,983 | +0.44(+3.65%) |
Oct 28, 2008 | 12.00 | 12.32 | 11.67 | 11.97 | 453,576 | +0.22(+1.84%) |
Oct 27, 2008 | 11.88 | 12.64 | 11.67 | 11.75 | 1,306,896 | -0.45(-3.69%) |
Oct 24, 2008 | 11.37 | 12.26 | 10.98 | 12.20 | 563,151 | +0.27(+2.29%) |
Oct 23, 2008 | 11.71 | 12.34 | 11.70 | 11.93 | 632,590 | -0.03(-0.25%) |
Oct 22, 2008 | 12.32 | 12.32 | 11.84 | 11.96 | 483,637 | -0.41(-3.32%) |
Oct 21, 2008 | 12.30 | 12.41 | 12.02 | 12.37 | 554,951 | +0.04(+0.32%) |
Oct 20, 2008 | 11.98 | 12.33 | 11.58 | 12.33 | 597,201 | +0.94(+8.29%) |
Oct 17, 2008 | 11.18 | 12.08 | 10.76 | 11.38 | 806,708 | +0.40(+3.67%) |
Oct 16, 2008 | 10.56 | 11.45 | 10.47 | 10.98 | 436,512 | +0.32(+3.03%) |
Oct 15, 2008 | 10.90 | 10.92 | 10.42 | 10.66 | 670,238 | -0.26(-2.41%) |
Oct 14, 2008 | 11.65 | 12.17 | 10.50 | 10.92 | 907,525 | -0.31(-2.80%) |
Oct 13, 2008 | 11.29 | 11.29 | 10.42 | 11.23 | 831,359 | +1.27(+12.79%) |
Oct 10, 2008 | 9.260 | 10.39 | 8.660 | 9.960 | 1,436,721 | -0.50(-4.78%) |
Oct 09, 2008 | 11.67 | 11.93 | 10.22 | 10.46 | 676,631 | -0.97(-8.46%) |
Oct 08, 2008 | 11.59 | 11.67 | 10.78 | 11.43 | 903,706 | -0.51(-4.25%) |
Oct 07, 2008 | 11.82 | 12.13 | 11.25 | 11.93 | 1,252,406 | +0.18(+1.56%) |
Oct 06, 2008 | 11.33 | 11.78 | 9.873 | 11.75 | 1,716,369 | +0.10(+0.89%) |
Oct 03, 2008 | 12.00 | 12.18 | 11.64 | 11.65 | 0 | -0.24(-2.00%) |
Oct 02, 2008 | 13.16 | 13.16 | 11.84 | 11.88 | 1,006,593 | -0.99(-7.70%) |