Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.287 | 9.852 | 9.287 | 9.791 | 74,774 | +0.32(+3.41%) |
Dec 30, 2008 | 9.314 | 9.529 | 9.314 | 9.468 | 3,481 | +0.02(+0.21%) |
Dec 29, 2008 | 9.280 | 9.489 | 9.199 | 9.448 | 28,843 | -0.05(-0.50%) |
Dec 26, 2008 | 9.475 | 9.495 | 9.448 | 9.495 | 8,446 | -0.05(-0.56%) |
Dec 24, 2008 | 9.549 | 9.549 | 9.549 | 9.549 | 371 | -0.01(-0.07%) |
Dec 23, 2008 | 9.603 | 9.677 | 9.556 | 9.556 | 7,655 | +0.07(+0.78%) |
Dec 22, 2008 | 10.21 | 10.21 | 9.482 | 9.482 | 14,312 | +0.05(+0.50%) |
Dec 19, 2008 | 9.367 | 9.663 | 9.280 | 9.435 | 40,703 | -0.52(-5.22%) |
Dec 17, 2008 | 9.912 | 9.954 | 9.954 | 9.954 | 4,312 | -0.14(-1.39%) |
Dec 16, 2008 | 10.22 | 10.24 | 10.03 | 10.09 | 7,854 | +0.27(+2.74%) |
Dec 15, 2008 | 10.29 | 10.29 | 9.798 | 9.825 | 12,066 | -0.32(-3.12%) |
Dec 12, 2008 | 10.07 | 10.14 | 9.917 | 10.14 | 1,814 | -0.20(-1.95%) |
Dec 11, 2008 | 10.19 | 10.45 | 10.19 | 10.34 | 2,334 | +0.63(+6.44%) |
Dec 09, 2008 | 9.912 | 9.717 | 9.717 | 9.717 | 148 | -0.40(-3.91%) |
Dec 08, 2008 | 10.02 | 10.12 | 9.253 | 10.11 | 19,828 | +0.39(+4.00%) |
Dec 05, 2008 | 9.616 | 9.724 | 9.532 | 9.724 | 28,924 | +0.14(+1.51%) |
Dec 04, 2008 | 9.764 | 9.885 | 9.556 | 9.579 | 4,290 | -0.18(-1.89%) |
Dec 03, 2008 | 9.825 | 9.979 | 9.764 | 9.764 | 20,363 | -0.12(-1.22%) |
Dec 02, 2008 | 9.771 | 9.959 | 9.771 | 9.885 | 2,981 | +0.26(+2.72%) |
Dec 01, 2008 | 9.757 | 9.802 | 9.623 | 9.623 | 533 | -0.17(-1.72%) |
Nov 26, 2008 | 9.515 | 9.791 | 9.791 | 9.791 | 1,189 | +0.43(+4.62%) |
Nov 25, 2008 | 10.42 | 10.65 | 9.334 | 9.359 | 5,534 | -0.24(-2.54%) |
Nov 24, 2008 | 9.757 | 9.757 | 9.603 | 9.603 | 2,252 | +0.36(+3.85%) |
Nov 21, 2008 | 9.374 | 9.374 | 9.132 | 9.246 | 5,622 | -0.24(-2.55%) |
Nov 20, 2008 | 9.421 | 9.489 | 9.354 | 9.489 | 14,454 | +0.16(+1.73%) |
Nov 19, 2008 | 9.502 | 9.502 | 9.293 | 9.327 | 12,955 | +0.05(+0.51%) |
Nov 18, 2008 | 9.475 | 9.489 | 9.280 | 9.280 | 2,156 | -0.13(-1.36%) |
Nov 17, 2008 | 9.361 | 9.502 | 8.735 | 9.408 | 53,632 | -0.26(-2.65%) |
Nov 14, 2008 | 9.610 | 9.663 | 9.610 | 9.663 | 6,126 | -0.29(-2.90%) |
Nov 13, 2008 | 9.589 | 9.953 | 9.589 | 9.953 | 27,165 | +0.33(+3.42%) |
Nov 12, 2008 | 9.677 | 9.697 | 9.623 | 9.623 | 4,816 | -0.57(-5.59%) |
Nov 11, 2008 | 10.28 | 10.28 | 9.784 | 10.19 | 21,342 | -0.18(-1.76%) |
Nov 10, 2008 | 10.75 | 10.75 | 10.38 | 10.38 | 481 | -0.22(-2.09%) |
Nov 07, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 297 | +0.15(+1.48%) |
Nov 06, 2008 | 10.70 | 10.71 | 10.44 | 10.44 | 2,951 | -0.46(-4.25%) |
Nov 05, 2008 | 11.10 | 11.25 | 10.91 | 10.91 | 17,434 | -0.49(-4.31%) |
Nov 04, 2008 | 11.10 | 11.46 | 11.10 | 11.40 | 4,126 | +0.76(+7.14%) |
Nov 03, 2008 | 10.71 | 10.89 | 10.59 | 10.64 | 14,574 | -0.24(-2.23%) |
Oct 31, 2008 | 10.59 | 10.88 | 10.56 | 10.88 | 19,670 | +0.14(+1.31%) |
Oct 30, 2008 | 10.85 | 10.85 | 10.53 | 10.74 | 24,362 | -0.10(-0.92%) |
Oct 29, 2008 | 10.88 | 11.10 | 10.09 | 10.84 | 34,714 | +0.03(+0.30%) |
Oct 28, 2008 | 10.51 | 11.01 | 10.34 | 10.81 | 35,827 | +0.50(+4.90%) |
Oct 27, 2008 | 11.69 | 11.69 | 10.30 | 10.30 | 36,068 | -0.78(-7.04%) |
Oct 24, 2008 | 11.06 | 11.22 | 10.98 | 11.08 | 4,183 | -0.41(-3.57%) |
Oct 23, 2008 | 11.36 | 11.58 | 11.22 | 11.49 | 15,324 | +0.24(+2.15%) |
Oct 22, 2008 | 11.56 | 11.56 | 11.25 | 11.25 | 10,251 | -0.48(-4.07%) |
Oct 21, 2008 | 11.97 | 12.01 | 11.73 | 11.73 | 7,415 | -0.34(-2.84%) |
Oct 20, 2008 | 11.98 | 12.07 | 11.88 | 12.07 | 3,606 | -0.11(-0.94%) |
Oct 17, 2008 | 12.19 | 12.31 | 12.19 | 12.19 | 2,954 | +0.08(+0.67%) |
Oct 16, 2008 | 12.13 | 12.17 | 11.83 | 12.10 | 17,655 | +0.03(+0.28%) |
Oct 15, 2008 | 12.43 | 12.43 | 12.05 | 12.07 | 8,938 | -0.63(-4.93%) |
Oct 14, 2008 | 12.53 | 12.78 | 12.53 | 12.70 | 51,974 | +0.40(+3.28%) |
Oct 13, 2008 | 11.88 | 12.31 | 11.86 | 12.29 | 12,219 | +1.63(+15.34%) |
Oct 10, 2008 | 10.83 | 11.10 | 10.58 | 10.66 | 56,933 | -0.55(-4.92%) |
Oct 09, 2008 | 11.62 | 11.64 | 11.21 | 11.21 | 6,989 | +0.03(+0.24%) |
Oct 08, 2008 | 11.24 | 11.48 | 10.79 | 11.18 | 94,113 | -0.25(-2.18%) |
Oct 07, 2008 | 11.72 | 12.10 | 11.33 | 11.43 | 140,784 | -0.59(-4.87%) |
Oct 06, 2008 | 12.58 | 12.58 | 11.31 | 12.02 | 217,335 | -0.83(-6.44%) |
Oct 03, 2008 | 13.02 | 13.23 | 12.83 | 12.84 | 21,153 | -0.28(-2.15%) |
Oct 02, 2008 | 13.40 | 13.40 | 13.03 | 13.13 | 6,288 | -0.43(-3.17%) |