Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.356 | 9.506 | 9.125 | 9.483 | 156,919 | +0.01(+0.12%) |
Dec 30, 2008 | 9.085 | 9.518 | 9.045 | 9.472 | 163,783 | +0.30(+3.27%) |
Dec 29, 2008 | 9.229 | 9.276 | 8.952 | 9.172 | 127,580 | +0.05(+0.51%) |
Dec 26, 2008 | 8.889 | 9.206 | 8.843 | 9.125 | 0 | +0.03(+0.38%) |
Dec 24, 2008 | 8.970 | 9.120 | 8.923 | 9.091 | 26,138 | -0.06(-0.69%) |
Dec 23, 2008 | 8.739 | 9.235 | 8.739 | 9.154 | 216,323 | +0.40(+4.62%) |
Dec 22, 2008 | 8.785 | 9.143 | 8.710 | 8.750 | 125,351 | -0.31(-3.38%) |
Dec 19, 2008 | 8.895 | 9.235 | 8.889 | 9.056 | 249,278 | +0.14(+1.62%) |
Dec 18, 2008 | 9.518 | 9.518 | 8.877 | 8.912 | 271,811 | -0.21(-2.34%) |
Dec 17, 2008 | 8.923 | 9.229 | 8.773 | 9.125 | 180,769 | -0.20(-2.11%) |
Dec 16, 2008 | 8.889 | 9.322 | 8.779 | 9.322 | 266,845 | +0.50(+5.69%) |
Dec 15, 2008 | 9.045 | 9.136 | 8.704 | 8.820 | 165,890 | -0.07(-0.78%) |
Dec 12, 2008 | 8.635 | 9.189 | 8.525 | 8.889 | 0 | +0.37(+4.34%) |
Dec 11, 2008 | 9.166 | 9.379 | 8.427 | 8.519 | 172,271 | -0.71(-7.69%) |
Dec 10, 2008 | 9.033 | 9.426 | 9.033 | 9.229 | 84,782 | +0.39(+4.37%) |
Dec 09, 2008 | 9.120 | 9.360 | 8.669 | 8.843 | 78,081 | -0.59(-6.24%) |
Dec 08, 2008 | 8.964 | 9.651 | 8.964 | 9.431 | 239,212 | +0.48(+5.42%) |
Dec 05, 2008 | 8.404 | 8.947 | 8.277 | 8.947 | 0 | +0.36(+4.24%) |
Dec 04, 2008 | 8.606 | 8.727 | 8.329 | 8.583 | 123,634 | -0.22(-2.49%) |
Dec 03, 2008 | 8.462 | 8.802 | 8.335 | 8.802 | 129,069 | +0.13(+1.46%) |
Dec 02, 2008 | 8.658 | 8.923 | 8.531 | 8.675 | 99,860 | +0.35(+4.16%) |
Dec 01, 2008 | 8.848 | 8.861 | 8.329 | 8.329 | 93,843 | -0.90(-9.76%) |
Nov 28, 2008 | 9.177 | 9.402 | 9.160 | 9.229 | 144,190 | -0.15(-1.60%) |
Nov 26, 2008 | 8.658 | 9.501 | 8.658 | 9.379 | 107,504 | +0.59(+6.77%) |
Nov 25, 2008 | 9.073 | 9.073 | 8.514 | 8.785 | 231,473 | -0.26(-2.87%) |
Nov 24, 2008 | 8.317 | 9.137 | 8.317 | 9.045 | 184,546 | +1.07(+13.47%) |
Nov 21, 2008 | 7.763 | 8.173 | 7.694 | 7.971 | 118,048 | +0.36(+4.70%) |
Nov 20, 2008 | 8.196 | 8.237 | 7.573 | 7.613 | 140,734 | -0.85(-10.03%) |
Nov 19, 2008 | 8.554 | 8.658 | 8.381 | 8.462 | 178,142 | -0.36(-4.12%) |
Nov 18, 2008 | 8.721 | 8.848 | 8.577 | 8.825 | 119,872 | -0.03(-0.39%) |
Nov 17, 2008 | 9.091 | 9.091 | 8.733 | 8.860 | 231,282 | -0.23(-2.48%) |
Nov 14, 2008 | 9.605 | 9.668 | 9.022 | 9.085 | 0 | -0.96(-9.59%) |
Nov 13, 2008 | 9.264 | 10.10 | 8.768 | 10.05 | 191,058 | +0.84(+9.15%) |
Nov 12, 2008 | 9.651 | 10.10 | 9.027 | 9.206 | 132,745 | -1.25(-11.93%) |
Nov 11, 2008 | 10.83 | 10.83 | 10.37 | 10.45 | 160,178 | -1.01(-8.85%) |
Nov 10, 2008 | 12.31 | 12.46 | 11.30 | 11.47 | 130,406 | -0.72(-5.93%) |
Nov 07, 2008 | 12.67 | 12.67 | 12.09 | 12.19 | 0 | +0.28(+2.33%) |
Nov 06, 2008 | 11.95 | 12.05 | 11.69 | 11.91 | 159,687 | -0.28(-2.27%) |
Nov 05, 2008 | 12.70 | 12.84 | 12.00 | 12.19 | 190,093 | -0.77(-5.92%) |
Nov 04, 2008 | 12.06 | 13.06 | 11.76 | 12.96 | 189,332 | +1.51(+13.16%) |
Nov 03, 2008 | 11.17 | 11.83 | 11.17 | 11.45 | 91,665 | +0.48(+4.42%) |
Oct 31, 2008 | 11.17 | 11.17 | 10.68 | 10.97 | 99,269 | -0.34(-3.01%) |
Oct 30, 2008 | 11.23 | 11.53 | 10.96 | 11.31 | 133,984 | +1.00(+9.69%) |
Oct 29, 2008 | 9.755 | 10.81 | 9.535 | 10.31 | 165,117 | +0.66(+6.82%) |
Oct 28, 2008 | 8.450 | 9.668 | 8.381 | 9.651 | 233,333 | +1.67(+20.98%) |
Oct 27, 2008 | 8.023 | 8.467 | 7.682 | 7.977 | 285,695 | -0.68(-7.87%) |
Oct 24, 2008 | 8.808 | 9.460 | 8.467 | 8.658 | 0 | -1.70(-16.39%) |
Oct 23, 2008 | 11.36 | 11.37 | 10.02 | 10.35 | 211,386 | -1.04(-9.16%) |
Oct 22, 2008 | 11.60 | 11.82 | 11.11 | 11.40 | 123,067 | -0.64(-5.32%) |
Oct 21, 2008 | 11.84 | 12.16 | 11.72 | 12.04 | 71,752 | -0.23(-1.84%) |
Oct 20, 2008 | 11.72 | 12.41 | 11.68 | 12.27 | 121,704 | +0.18(+1.48%) |
Oct 17, 2008 | 12.15 | 12.30 | 11.71 | 12.09 | 0 | -0.55(-4.38%) |
Oct 16, 2008 | 12.36 | 12.73 | 11.98 | 12.64 | 158,315 | +0.14(+1.15%) |
Oct 15, 2008 | 13.35 | 13.35 | 12.18 | 12.50 | 140,510 | -1.30(-9.45%) |
Oct 14, 2008 | 14.12 | 15.38 | 13.46 | 13.80 | 119,446 | -0.80(-5.49%) |
Oct 13, 2008 | 13.36 | 15.12 | 12.99 | 14.60 | 198,619 | +1.85(+14.48%) |
Oct 10, 2008 | 11.54 | 12.99 | 9.899 | 12.76 | 0 | +0.05(+0.36%) |
Oct 09, 2008 | 13.54 | 13.68 | 12.41 | 12.71 | 182,286 | -0.42(-3.17%) |
Oct 08, 2008 | 12.34 | 13.28 | 12.01 | 13.13 | 522,939 | +0.32(+2.52%) |
Oct 07, 2008 | 15.01 | 15.21 | 12.70 | 12.80 | 420,637 | -2.31(-15.31%) |
Oct 06, 2008 | 15.39 | 15.50 | 13.79 | 15.12 | 610,870 | -1.20(-7.36%) |
Oct 03, 2008 | 16.35 | 17.11 | 16.17 | 16.32 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 17.29 | 17.29 | 16.16 | 16.32 | 152,501 | -1.08(-6.20%) |