Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.530 | 10.14 | 9.530 | 9.890 | 458,404 | +0.14(+1.44%) |
Dec 30, 2008 | 9.600 | 9.860 | 9.460 | 9.750 | 511,748 | +0.18(+1.88%) |
Dec 29, 2008 | 9.600 | 9.800 | 9.484 | 9.570 | 354,482 | -0.08(-0.83%) |
Dec 26, 2008 | 9.760 | 9.760 | 9.500 | 9.650 | 265,143 | -0.05(-0.52%) |
Dec 24, 2008 | 9.600 | 9.710 | 9.470 | 9.700 | 175,550 | +0.20(+2.11%) |
Dec 23, 2008 | 9.210 | 9.860 | 9.030 | 9.500 | 438,072 | +0.00(+0.00%) |
Dec 22, 2008 | 9.530 | 9.580 | 9.220 | 9.500 | 302,637 | -0.03(-0.31%) |
Dec 19, 2008 | 9.060 | 9.660 | 9.060 | 9.530 | 463,151 | +0.29(+3.14%) |
Dec 18, 2008 | 9.000 | 9.320 | 8.880 | 9.240 | 466,784 | +0.28(+3.12%) |
Dec 17, 2008 | 8.650 | 9.000 | 8.450 | 8.960 | 450,413 | +0.45(+5.29%) |
Dec 16, 2008 | 8.010 | 8.520 | 8.010 | 8.510 | 377,459 | +0.51(+6.37%) |
Dec 15, 2008 | 8.180 | 8.420 | 7.890 | 8.000 | 372,008 | -0.35(-4.19%) |
Dec 12, 2008 | 8.260 | 8.350 | 8.100 | 8.350 | 356,597 | +0.14(+1.71%) |
Dec 11, 2008 | 8.010 | 8.300 | 8.000 | 8.210 | 359,737 | +0.03(+0.37%) |
Dec 10, 2008 | 8.080 | 8.360 | 7.960 | 8.180 | 439,507 | -0.08(-0.97%) |
Dec 09, 2008 | 8.310 | 8.450 | 8.140 | 8.260 | 319,369 | -0.19(-2.25%) |
Dec 08, 2008 | 8.590 | 8.720 | 8.450 | 8.450 | 372,311 | -0.14(-1.63%) |
Dec 05, 2008 | 8.500 | 8.613 | 8.380 | 8.590 | 284,283 | -0.09(-1.04%) |
Dec 04, 2008 | 8.510 | 8.940 | 8.510 | 8.680 | 235,615 | -0.06(-0.69%) |
Dec 03, 2008 | 8.560 | 8.830 | 8.200 | 8.740 | 324,612 | +0.21(+2.46%) |
Dec 02, 2008 | 8.230 | 8.600 | 8.230 | 8.530 | 312,766 | +0.13(+1.55%) |
Dec 01, 2008 | 8.970 | 8.970 | 8.180 | 8.400 | 255,735 | -0.53(-5.94%) |
Nov 28, 2008 | 8.810 | 9.050 | 8.750 | 8.930 | 77,537 | -0.11(-1.22%) |
Nov 26, 2008 | 8.400 | 9.040 | 8.400 | 9.040 | 240,742 | +0.30(+3.43%) |
Nov 25, 2008 | 8.220 | 8.750 | 8.150 | 8.740 | 322,516 | +0.44(+5.30%) |
Nov 24, 2008 | 8.380 | 8.590 | 8.140 | 8.300 | 437,280 | +0.15(+1.84%) |
Nov 21, 2008 | 8.720 | 8.720 | 7.600 | 8.150 | 606,639 | +0.08(+0.99%) |
Nov 20, 2008 | 8.560 | 8.600 | 7.890 | 8.070 | 569,856 | -0.88(-9.83%) |
Nov 19, 2008 | 9.380 | 9.460 | 8.400 | 8.950 | 520,512 | -0.17(-1.81%) |
Nov 18, 2008 | 9.290 | 9.530 | 8.800 | 9.115 | 290,635 | -0.27(-2.83%) |
Nov 17, 2008 | 9.610 | 9.710 | 9.200 | 9.380 | 272,964 | -0.42(-4.29%) |
Nov 14, 2008 | 9.900 | 10.00 | 9.510 | 9.800 | 253,799 | -0.16(-1.57%) |
Nov 13, 2008 | 9.860 | 10.00 | 9.390 | 9.956 | 346,445 | +0.06(+0.57%) |
Nov 12, 2008 | 10.20 | 10.30 | 9.800 | 9.900 | 267,607 | -0.35(-3.41%) |
Nov 11, 2008 | 10.55 | 10.55 | 10.19 | 10.25 | 210,759 | -0.40(-3.76%) |
Nov 10, 2008 | 10.50 | 10.70 | 10.48 | 10.65 | 255,401 | +0.15(+1.43%) |
Nov 07, 2008 | 10.47 | 10.75 | 10.40 | 10.50 | 230,951 | -0.15(-1.41%) |
Nov 06, 2008 | 10.65 | 11.10 | 10.44 | 10.65 | 234,228 | -0.30(-2.74%) |
Nov 05, 2008 | 11.05 | 11.10 | 10.51 | 10.95 | 287,324 | -0.15(-1.35%) |
Nov 04, 2008 | 10.75 | 11.10 | 10.73 | 11.10 | 281,084 | +0.34(+3.16%) |
Nov 03, 2008 | 10.55 | 10.85 | 10.53 | 10.76 | 172,747 | +0.20(+1.89%) |
Oct 31, 2008 | 10.43 | 10.95 | 10.24 | 10.56 | 411,394 | -0.02(-0.19%) |
Oct 30, 2008 | 10.25 | 10.76 | 10.25 | 10.58 | 267,517 | +0.28(+2.72%) |
Oct 29, 2008 | 10.48 | 10.60 | 10.00 | 10.30 | 380,835 | +0.20(+1.98%) |
Oct 28, 2008 | 10.58 | 10.58 | 9.900 | 10.10 | 256,476 | +0.34(+3.48%) |
Oct 27, 2008 | 9.510 | 10.24 | 9.510 | 9.760 | 231,921 | -0.13(-1.31%) |
Oct 24, 2008 | 10.00 | 10.47 | 9.600 | 9.890 | 341,204 | -0.13(-1.30%) |
Oct 23, 2008 | 10.08 | 10.70 | 9.760 | 10.02 | 402,586 | -0.43(-4.11%) |
Oct 22, 2008 | 10.62 | 10.68 | 10.12 | 10.45 | 276,181 | -0.17(-1.60%) |
Oct 21, 2008 | 10.99 | 10.99 | 10.60 | 10.62 | 257,506 | -0.27(-2.48%) |
Oct 20, 2008 | 10.50 | 11.59 | 10.44 | 10.89 | 407,697 | +0.27(+2.54%) |
Oct 17, 2008 | 9.800 | 10.63 | 9.560 | 10.62 | 322,893 | +0.32(+3.11%) |
Oct 16, 2008 | 9.380 | 10.55 | 9.380 | 10.30 | 229,459 | +0.45(+4.57%) |
Oct 15, 2008 | 10.62 | 10.64 | 9.850 | 9.850 | 291,290 | -0.81(-7.60%) |
Oct 14, 2008 | 10.57 | 10.70 | 10.00 | 10.66 | 462,251 | +0.86(+8.78%) |
Oct 13, 2008 | 8.300 | 10.25 | 8.300 | 9.800 | 560,303 | +1.80(+22.50%) |
Oct 10, 2008 | 8.030 | 8.750 | 7.480 | 8.000 | 1,394,620 | -0.75(-8.57%) |
Oct 09, 2008 | 9.740 | 9.990 | 8.340 | 8.750 | 769,217 | -1.23(-12.32%) |
Oct 08, 2008 | 9.690 | 10.05 | 8.460 | 9.980 | 894,943 | -0.27(-2.63%) |
Oct 07, 2008 | 10.50 | 10.74 | 10.01 | 10.25 | 515,970 | -0.25(-2.38%) |
Oct 06, 2008 | 11.16 | 11.26 | 9.900 | 10.50 | 733,113 | -0.92(-8.06%) |
Oct 03, 2008 | 11.01 | 11.70 | 11.01 | 11.42 | 328,330 | +0.22(+1.96%) |
Oct 02, 2008 | 11.77 | 11.77 | 11.11 | 11.20 | 315,596 | -0.25(-2.18%) |