Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.04 | 10.37 | 9.979 | 10.37 | 22,391 | +0.40(+4.06%) |
Dec 30, 2008 | 9.745 | 9.975 | 9.644 | 9.965 | 16,955 | +0.36(+3.73%) |
Dec 29, 2008 | 9.837 | 9.837 | 9.488 | 9.607 | 73,982 | -0.15(-1.51%) |
Dec 26, 2008 | 9.708 | 9.772 | 9.607 | 9.754 | 14,427 | +0.10(+1.05%) |
Dec 24, 2008 | 9.607 | 9.708 | 9.589 | 9.653 | 1,992 | -0.05(-0.49%) |
Dec 23, 2008 | 9.864 | 9.878 | 9.649 | 9.701 | 13,936 | -0.08(-0.80%) |
Dec 22, 2008 | 10.14 | 10.14 | 9.506 | 9.779 | 17,323 | -0.22(-2.23%) |
Dec 19, 2008 | 10.03 | 10.21 | 9.883 | 10.00 | 25,123 | +0.00(+0.00%) |
Dec 18, 2008 | 10.53 | 10.53 | 9.873 | 10.00 | 10,646 | -0.41(-3.97%) |
Dec 17, 2008 | 9.855 | 10.59 | 9.855 | 10.42 | 17,128 | +0.40(+4.04%) |
Dec 16, 2008 | 9.561 | 10.01 | 9.488 | 10.01 | 12,715 | +0.73(+7.81%) |
Dec 15, 2008 | 9.745 | 9.745 | 9.276 | 9.286 | 7,790 | -0.32(-3.35%) |
Dec 12, 2008 | 9.019 | 9.662 | 8.973 | 9.607 | 19,661 | +0.13(+1.36%) |
Dec 11, 2008 | 9.543 | 9.949 | 9.294 | 9.478 | 10,212 | -0.21(-2.18%) |
Dec 10, 2008 | 9.534 | 9.837 | 9.534 | 9.690 | 23,147 | +0.28(+2.93%) |
Dec 09, 2008 | 9.561 | 9.928 | 9.235 | 9.414 | 23,976 | -0.30(-3.12%) |
Dec 08, 2008 | 9.644 | 9.840 | 9.644 | 9.717 | 28,041 | +0.84(+9.52%) |
Dec 05, 2008 | 8.725 | 8.881 | 8.395 | 8.872 | 6,355 | +0.11(+1.26%) |
Dec 04, 2008 | 9.272 | 9.469 | 8.725 | 8.762 | 8,868 | -0.67(-7.11%) |
Dec 03, 2008 | 9.392 | 9.515 | 8.560 | 9.433 | 8,662 | +0.49(+5.44%) |
Dec 02, 2008 | 8.716 | 8.992 | 8.578 | 8.946 | 18,136 | +0.29(+3.40%) |
Dec 01, 2008 | 9.166 | 9.322 | 8.652 | 8.652 | 21,302 | -0.92(-9.58%) |
Nov 28, 2008 | 9.607 | 9.653 | 9.569 | 9.569 | 2,433 | -0.05(-0.49%) |
Nov 26, 2008 | 8.973 | 9.697 | 8.973 | 9.616 | 16,761 | +0.74(+8.39%) |
Nov 25, 2008 | 8.836 | 8.872 | 8.416 | 8.872 | 9,115 | +0.33(+3.87%) |
Nov 24, 2008 | 8.046 | 8.744 | 7.972 | 8.542 | 23,605 | +0.89(+11.64%) |
Nov 21, 2008 | 7.357 | 7.669 | 7.191 | 7.651 | 38,717 | +0.43(+5.98%) |
Nov 20, 2008 | 7.788 | 7.899 | 7.219 | 7.219 | 26,197 | -0.97(-11.88%) |
Nov 19, 2008 | 9.010 | 9.010 | 8.174 | 8.193 | 16,929 | -0.70(-7.89%) |
Nov 18, 2008 | 9.148 | 9.500 | 8.643 | 8.895 | 8,358 | -0.27(-2.96%) |
Nov 17, 2008 | 9.433 | 9.515 | 9.166 | 9.166 | 7,202 | -0.44(-4.59%) |
Nov 14, 2008 | 10.15 | 10.15 | 9.433 | 9.607 | 7,773 | -0.49(-4.83%) |
Nov 13, 2008 | 9.148 | 10.09 | 8.826 | 10.09 | 20,008 | +0.67(+7.10%) |
Nov 12, 2008 | 10.10 | 10.10 | 9.405 | 9.425 | 13,980 | -0.95(-9.19%) |
Nov 11, 2008 | 10.51 | 10.66 | 10.19 | 10.38 | 11,619 | -0.48(-4.40%) |
Nov 10, 2008 | 11.54 | 11.54 | 10.73 | 10.86 | 52,185 | -0.29(-2.58%) |
Nov 07, 2008 | 11.03 | 11.53 | 11.03 | 11.14 | 64,669 | +0.12(+1.10%) |
Nov 06, 2008 | 12.06 | 12.06 | 10.79 | 11.02 | 15,869 | -0.88(-7.39%) |
Nov 05, 2008 | 13.33 | 13.33 | 11.89 | 11.90 | 37,335 | -1.26(-9.56%) |
Nov 04, 2008 | 13.00 | 13.44 | 12.78 | 13.16 | 44,435 | +0.77(+6.23%) |
Nov 03, 2008 | 12.54 | 12.54 | 11.91 | 12.39 | 17,991 | +0.82(+7.06%) |
Oct 31, 2008 | 11.52 | 11.70 | 11.33 | 11.57 | 6,987 | +0.12(+1.09%) |
Oct 30, 2008 | 11.77 | 11.77 | 10.86 | 11.45 | 14,216 | +0.71(+6.62%) |
Oct 29, 2008 | 10.60 | 10.96 | 10.50 | 10.74 | 25,050 | +0.44(+4.28%) |
Oct 28, 2008 | 10.10 | 10.30 | 9.414 | 10.30 | 29,898 | +0.40(+4.09%) |
Oct 27, 2008 | 10.14 | 10.42 | 9.892 | 9.892 | 57,893 | -0.61(-5.77%) |
Oct 24, 2008 | 10.10 | 10.69 | 9.304 | 10.50 | 19,844 | -0.24(-2.22%) |
Oct 23, 2008 | 11.52 | 11.52 | 10.41 | 10.74 | 8,354 | -0.84(-7.30%) |
Oct 22, 2008 | 11.99 | 12.01 | 11.25 | 11.58 | 29,254 | -0.89(-7.14%) |
Oct 21, 2008 | 12.46 | 12.95 | 12.40 | 12.47 | 6,326 | -0.49(-3.78%) |
Oct 20, 2008 | 12.80 | 12.96 | 12.43 | 12.96 | 6,915 | +0.57(+4.63%) |
Oct 17, 2008 | 12.22 | 13.01 | 12.16 | 12.39 | 130,693 | -0.13(-1.03%) |
Oct 16, 2008 | 11.53 | 12.52 | 11.11 | 12.52 | 40,711 | +0.95(+8.17%) |
Oct 15, 2008 | 13.32 | 13.32 | 11.57 | 11.57 | 26,706 | -1.94(-14.34%) |
Oct 14, 2008 | 14.70 | 14.70 | 13.18 | 13.51 | 10,764 | -0.50(-3.54%) |
Oct 13, 2008 | 12.81 | 14.01 | 12.81 | 14.01 | 14,731 | +1.94(+16.06%) |
Oct 10, 2008 | 11.55 | 12.40 | 11.09 | 12.07 | 39,245 | -0.16(-1.28%) |
Oct 09, 2008 | 12.88 | 13.77 | 12.20 | 12.22 | 22,555 | -0.53(-4.18%) |
Oct 08, 2008 | 12.23 | 13.34 | 12.23 | 12.76 | 26,311 | +0.02(+0.14%) |
Oct 07, 2008 | 14.06 | 14.34 | 12.74 | 12.74 | 44,250 | -1.96(-13.31%) |
Oct 06, 2008 | 14.85 | 14.85 | 13.57 | 14.70 | 38,742 | -0.82(-5.27%) |
Oct 03, 2008 | 16.20 | 16.83 | 15.45 | 15.51 | 34,097 | -0.39(-2.43%) |
Oct 02, 2008 | 17.18 | 17.28 | 15.80 | 15.90 | 17,949 | -1.59(-9.08%) |