Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.223 | 9.288 | 9.011 | 9.241 | 908,278 | +0.14(+1.54%) |
Dec 30, 2008 | 8.979 | 9.119 | 8.889 | 9.101 | 1,203,979 | +0.08(+0.88%) |
Dec 29, 2008 | 8.867 | 9.033 | 8.738 | 9.022 | 1,345,034 | +0.16(+1.83%) |
Dec 26, 2008 | 8.820 | 8.932 | 8.669 | 8.860 | 1,361,802 | +0.04(+0.45%) |
Dec 24, 2008 | 8.774 | 8.867 | 8.745 | 8.820 | 857,367 | -0.05(-0.53%) |
Dec 23, 2008 | 8.806 | 8.878 | 8.691 | 8.867 | 1,262,526 | +0.15(+1.78%) |
Dec 22, 2008 | 8.921 | 8.921 | 8.619 | 8.713 | 1,188,289 | -0.11(-1.26%) |
Dec 19, 2008 | 8.813 | 8.925 | 8.669 | 8.824 | 1,501,692 | +0.00(+0.00%) |
Dec 18, 2008 | 9.130 | 9.130 | 8.630 | 8.824 | 1,778,228 | -0.22(-2.39%) |
Dec 17, 2008 | 9.029 | 9.173 | 8.882 | 9.040 | 1,581,014 | -0.08(-0.83%) |
Dec 16, 2008 | 8.752 | 9.123 | 8.709 | 9.115 | 4,257,111 | -0.37(-3.94%) |
Dec 15, 2008 | 9.713 | 9.824 | 9.317 | 9.490 | 1,863,312 | -0.22(-2.30%) |
Dec 12, 2008 | 9.360 | 9.910 | 9.313 | 9.713 | 0 | +0.12(+1.20%) |
Dec 11, 2008 | 9.921 | 10.08 | 9.522 | 9.597 | 1,231,770 | -0.17(-1.73%) |
Dec 10, 2008 | 10.00 | 10.07 | 9.497 | 9.767 | 1,687,195 | -0.04(-0.37%) |
Dec 09, 2008 | 10.39 | 10.39 | 9.795 | 9.803 | 1,955,480 | -0.57(-5.48%) |
Dec 08, 2008 | 10.37 | 10.63 | 10.23 | 10.37 | 1,868,108 | +0.54(+5.49%) |
Dec 05, 2008 | 9.231 | 9.871 | 9.198 | 9.831 | 0 | +0.25(+2.63%) |
Dec 04, 2008 | 9.990 | 10.18 | 9.544 | 9.579 | 2,282,727 | -0.36(-3.58%) |
Dec 03, 2008 | 9.587 | 10.00 | 9.407 | 9.936 | 2,697,004 | +0.11(+1.14%) |
Dec 02, 2008 | 10.22 | 10.33 | 9.605 | 9.824 | 2,191,352 | -0.43(-4.18%) |
Dec 01, 2008 | 10.42 | 10.66 | 10.16 | 10.25 | 2,650,972 | -0.12(-1.11%) |
Nov 28, 2008 | 10.20 | 10.40 | 10.06 | 10.37 | 642,809 | +0.29(+2.93%) |
Nov 26, 2008 | 10.03 | 10.11 | 9.698 | 10.07 | 1,682,644 | -0.06(-0.57%) |
Nov 25, 2008 | 10.50 | 10.97 | 9.576 | 10.13 | 3,104,846 | +0.22(+2.21%) |
Nov 24, 2008 | 9.745 | 10.28 | 8.669 | 9.910 | 2,710,161 | +0.69(+7.53%) |
Nov 21, 2008 | 10.35 | 10.49 | 8.115 | 9.216 | 4,155,286 | -0.03(-0.31%) |
Nov 20, 2008 | 10.48 | 10.48 | 8.979 | 9.245 | 3,994,658 | -1.48(-13.79%) |
Nov 19, 2008 | 11.61 | 11.61 | 10.66 | 10.72 | 2,459,398 | -1.09(-9.23%) |
Nov 18, 2008 | 11.72 | 11.99 | 11.40 | 11.81 | 1,433,001 | +0.15(+1.33%) |
Nov 17, 2008 | 12.16 | 12.17 | 11.59 | 11.66 | 1,816,010 | -0.50(-4.14%) |
Nov 14, 2008 | 12.50 | 12.72 | 12.11 | 12.16 | 0 | -0.60(-4.71%) |
Nov 13, 2008 | 12.27 | 12.78 | 11.55 | 12.76 | 2,149,175 | +0.81(+6.74%) |
Nov 12, 2008 | 12.30 | 12.46 | 11.80 | 11.96 | 872,079 | -0.56(-4.51%) |
Nov 11, 2008 | 12.58 | 12.85 | 12.47 | 12.52 | 1,017,965 | -0.10(-0.83%) |
Nov 10, 2008 | 13.01 | 13.13 | 12.52 | 12.63 | 970,114 | -0.22(-1.71%) |
Nov 07, 2008 | 13.13 | 13.30 | 12.72 | 12.85 | 858,999 | +0.02(+0.14%) |
Nov 06, 2008 | 13.19 | 13.31 | 12.58 | 12.83 | 1,432,820 | -0.37(-2.78%) |
Nov 05, 2008 | 13.88 | 14.03 | 13.19 | 13.19 | 919,017 | -0.87(-6.21%) |
Nov 04, 2008 | 13.53 | 14.07 | 13.44 | 14.07 | 915,314 | +0.90(+6.86%) |
Nov 03, 2008 | 12.96 | 13.42 | 12.92 | 13.17 | 1,120,134 | +0.30(+2.32%) |
Oct 31, 2008 | 12.73 | 13.26 | 12.53 | 12.87 | 1,960,209 | -0.14(-1.05%) |
Oct 30, 2008 | 12.95 | 13.10 | 12.55 | 13.00 | 1,542,468 | +0.46(+3.67%) |
Oct 29, 2008 | 12.40 | 12.95 | 12.00 | 12.54 | 1,710,426 | +0.26(+2.11%) |
Oct 28, 2008 | 11.91 | 12.28 | 11.42 | 12.28 | 1,526,978 | +0.75(+6.52%) |
Oct 27, 2008 | 12.01 | 12.38 | 11.51 | 11.53 | 1,521,366 | -0.56(-4.64%) |
Oct 24, 2008 | 11.51 | 12.40 | 11.51 | 12.09 | 2,107,880 | -0.55(-4.38%) |
Oct 23, 2008 | 11.89 | 12.65 | 11.64 | 12.65 | 2,854,129 | +0.68(+5.65%) |
Oct 22, 2008 | 12.59 | 12.59 | 11.82 | 11.97 | 1,511,564 | -0.82(-6.38%) |
Oct 21, 2008 | 13.03 | 13.39 | 12.75 | 12.79 | 993,530 | -0.63(-4.69%) |
Oct 20, 2008 | 13.48 | 13.48 | 13.02 | 13.42 | 1,594,808 | +0.20(+1.50%) |
Oct 17, 2008 | 12.40 | 13.54 | 12.30 | 13.22 | 0 | +0.52(+4.11%) |
Oct 16, 2008 | 12.30 | 12.70 | 11.78 | 12.70 | 2,751,665 | +0.34(+2.77%) |
Oct 15, 2008 | 13.16 | 13.16 | 12.32 | 12.36 | 1,534,756 | -0.62(-4.77%) |
Oct 14, 2008 | 14.27 | 14.37 | 12.39 | 12.98 | 2,556,238 | -0.65(-4.75%) |
Oct 13, 2008 | 12.41 | 13.63 | 12.18 | 13.62 | 1,026,441 | +1.94(+16.56%) |
Oct 10, 2008 | 12.41 | 12.41 | 10.50 | 11.69 | 0 | -0.22(-1.84%) |
Oct 09, 2008 | 12.66 | 13.09 | 11.73 | 11.91 | 2,914,681 | -0.71(-5.64%) |
Oct 08, 2008 | 12.16 | 13.36 | 11.87 | 12.62 | 1,144,881 | -0.09(-0.68%) |
Oct 07, 2008 | 13.42 | 13.42 | 12.67 | 12.71 | 885,531 | -0.75(-5.56%) |
Oct 06, 2008 | 13.82 | 13.82 | 12.75 | 13.45 | 1,143,939 | -0.67(-4.74%) |
Oct 03, 2008 | 15.83 | 15.92 | 14.12 | 14.12 | 0 | -0.49(-3.32%) |
Oct 02, 2008 | 15.26 | 15.74 | 14.57 | 14.61 | 1,055,455 | -0.85(-5.47%) |