Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.664 | 10.11 | 9.628 | 9.945 | 451,933 | +0.28(+2.91%) |
Dec 30, 2008 | 8.820 | 9.676 | 8.784 | 9.664 | 451,668 | +0.75(+8.40%) |
Dec 29, 2008 | 9.395 | 9.486 | 8.796 | 8.915 | 455,393 | -0.59(-6.21%) |
Dec 26, 2008 | 9.656 | 9.755 | 9.224 | 9.506 | 392,695 | -0.15(-1.52%) |
Dec 24, 2008 | 9.347 | 9.815 | 8.943 | 9.652 | 279,426 | +0.53(+5.82%) |
Dec 23, 2008 | 9.343 | 9.739 | 8.979 | 9.121 | 370,289 | -0.11(-1.24%) |
Dec 22, 2008 | 9.938 | 9.938 | 8.844 | 9.236 | 419,810 | -0.63(-6.42%) |
Dec 19, 2008 | 9.850 | 10.30 | 9.565 | 9.870 | 618,486 | +0.18(+1.84%) |
Dec 18, 2008 | 9.747 | 9.957 | 9.422 | 9.692 | 406,752 | -0.15(-1.49%) |
Dec 17, 2008 | 9.474 | 10.14 | 9.391 | 9.838 | 486,740 | +0.20(+2.10%) |
Dec 16, 2008 | 8.804 | 9.696 | 8.638 | 9.636 | 421,599 | +1.04(+12.13%) |
Dec 15, 2008 | 9.165 | 9.407 | 8.448 | 8.594 | 392,069 | -0.68(-7.35%) |
Dec 12, 2008 | 8.559 | 9.510 | 8.559 | 9.276 | 313,327 | +0.28(+3.13%) |
Dec 11, 2008 | 8.618 | 9.585 | 8.491 | 8.995 | 609,466 | +0.21(+2.34%) |
Dec 10, 2008 | 8.357 | 8.947 | 8.285 | 8.788 | 429,337 | +0.50(+6.07%) |
Dec 09, 2008 | 8.543 | 8.935 | 7.980 | 8.285 | 430,160 | -0.33(-3.86%) |
Dec 08, 2008 | 7.734 | 8.757 | 7.639 | 8.618 | 637,886 | +1.16(+15.57%) |
Dec 05, 2008 | 7.532 | 7.604 | 6.978 | 7.457 | 740,972 | -0.23(-2.94%) |
Dec 04, 2008 | 8.420 | 8.567 | 7.465 | 7.683 | 431,972 | -0.85(-9.98%) |
Dec 03, 2008 | 8.008 | 8.792 | 7.925 | 8.535 | 409,301 | +0.17(+2.09%) |
Dec 02, 2008 | 7.952 | 8.372 | 7.612 | 8.361 | 465,142 | +0.56(+7.22%) |
Dec 01, 2008 | 9.272 | 9.272 | 7.731 | 7.798 | 606,637 | -1.74(-18.20%) |
Nov 28, 2008 | 9.125 | 9.533 | 9.038 | 9.533 | 218,590 | +0.22(+2.38%) |
Nov 26, 2008 | 8.289 | 9.462 | 7.905 | 9.311 | 705,223 | +1.09(+13.25%) |
Nov 25, 2008 | 8.036 | 8.261 | 7.643 | 8.222 | 956,461 | +0.52(+6.74%) |
Nov 24, 2008 | 6.764 | 7.881 | 6.550 | 7.703 | 672,171 | +1.20(+18.54%) |
Nov 21, 2008 | 6.716 | 6.716 | 5.979 | 6.498 | 853,948 | -0.07(-1.03%) |
Nov 20, 2008 | 6.597 | 6.791 | 6.328 | 6.566 | 893,278 | -0.31(-4.50%) |
Nov 19, 2008 | 7.620 | 7.620 | 6.791 | 6.875 | 827,337 | -0.75(-9.82%) |
Nov 18, 2008 | 8.063 | 8.265 | 7.330 | 7.624 | 853,092 | -0.40(-4.94%) |
Nov 17, 2008 | 8.749 | 8.923 | 8.008 | 8.020 | 684,694 | -0.78(-8.87%) |
Nov 14, 2008 | 9.236 | 9.720 | 8.784 | 8.800 | 619,185 | -0.60(-6.37%) |
Nov 13, 2008 | 8.555 | 9.407 | 8.044 | 9.399 | 956,352 | +0.79(+9.21%) |
Nov 12, 2008 | 9.621 | 9.621 | 8.527 | 8.606 | 641,119 | -1.16(-11.85%) |
Nov 11, 2008 | 10.56 | 10.56 | 9.724 | 9.763 | 370,072 | -0.92(-8.57%) |
Nov 10, 2008 | 10.92 | 11.07 | 10.22 | 10.68 | 503,962 | +0.02(+0.15%) |
Nov 07, 2008 | 10.18 | 10.79 | 10.07 | 10.66 | 257,562 | +0.59(+5.90%) |
Nov 06, 2008 | 10.31 | 10.44 | 9.961 | 10.07 | 595,103 | -0.32(-3.05%) |
Nov 05, 2008 | 11.11 | 11.31 | 10.31 | 10.39 | 366,036 | -0.92(-8.10%) |
Nov 04, 2008 | 11.40 | 11.97 | 10.91 | 11.30 | 559,813 | -0.11(-1.01%) |
Nov 03, 2008 | 11.26 | 11.94 | 11.26 | 11.42 | 459,115 | -0.15(-1.27%) |
Oct 31, 2008 | 11.25 | 11.63 | 10.98 | 11.56 | 474,455 | +0.23(+2.06%) |
Oct 30, 2008 | 11.31 | 11.36 | 10.76 | 11.33 | 292,998 | +0.44(+4.00%) |
Oct 29, 2008 | 10.48 | 11.60 | 10.39 | 10.89 | 476,274 | +0.40(+3.78%) |
Oct 28, 2008 | 9.672 | 10.50 | 9.086 | 10.50 | 611,980 | +0.84(+8.65%) |
Oct 27, 2008 | 10.60 | 10.72 | 9.660 | 9.660 | 445,520 | -0.94(-8.83%) |
Oct 24, 2008 | 10.29 | 10.92 | 10.11 | 10.60 | 398,171 | -0.64(-5.68%) |
Oct 23, 2008 | 12.14 | 12.18 | 10.70 | 11.23 | 598,210 | -0.75(-6.28%) |
Oct 22, 2008 | 12.94 | 12.94 | 11.69 | 11.99 | 405,071 | -1.13(-8.58%) |
Oct 21, 2008 | 13.37 | 13.54 | 12.66 | 13.11 | 402,207 | -0.50(-3.67%) |
Oct 20, 2008 | 12.58 | 13.64 | 12.48 | 13.61 | 366,362 | +0.84(+6.54%) |
Oct 17, 2008 | 12.72 | 13.74 | 12.33 | 12.77 | 387,529 | -0.40(-3.04%) |
Oct 16, 2008 | 12.98 | 13.25 | 11.68 | 13.17 | 641,790 | +0.81(+6.57%) |
Oct 15, 2008 | 13.61 | 13.61 | 12.36 | 12.36 | 450,974 | -1.55(-11.11%) |
Oct 14, 2008 | 14.16 | 14.51 | 13.45 | 13.91 | 437,923 | -0.22(-1.57%) |
Oct 13, 2008 | 12.64 | 14.13 | 12.64 | 14.13 | 693,704 | +1.85(+15.11%) |
Oct 10, 2008 | 10.77 | 12.49 | 9.906 | 12.28 | 685,191 | +0.92(+8.13%) |
Oct 09, 2008 | 12.48 | 12.86 | 11.30 | 11.35 | 434,816 | -0.87(-7.13%) |
Oct 08, 2008 | 11.98 | 13.10 | 10.90 | 12.22 | 621,946 | -0.13(-1.03%) |
Oct 07, 2008 | 13.67 | 13.69 | 12.29 | 12.35 | 715,706 | -1.53(-11.02%) |
Oct 06, 2008 | 14.52 | 14.52 | 12.88 | 13.88 | 1,017,087 | -1.14(-7.60%) |
Oct 03, 2008 | 14.79 | 16.32 | 14.79 | 15.02 | 738,678 | +0.23(+1.58%) |
Oct 02, 2008 | 16.34 | 16.34 | 14.67 | 14.79 | 513,356 | -1.52(-9.31%) |