Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.200 | 9.340 | 9.005 | 9.277 | 2,235,226 | +0.03(+0.30%) |
Dec 30, 2008 | 8.949 | 9.354 | 8.928 | 9.249 | 1,444,790 | +0.34(+3.84%) |
Dec 29, 2008 | 8.991 | 8.991 | 8.774 | 8.907 | 1,282,703 | -0.04(-0.47%) |
Dec 26, 2008 | 8.851 | 8.949 | 8.795 | 8.949 | 1,011,905 | +0.12(+1.34%) |
Dec 24, 2008 | 8.795 | 8.897 | 8.677 | 8.830 | 430,693 | +0.05(+0.56%) |
Dec 23, 2008 | 9.012 | 9.012 | 8.642 | 8.781 | 1,202,175 | +0.03(+0.40%) |
Dec 22, 2008 | 8.858 | 8.921 | 8.467 | 8.746 | 1,377,153 | -0.12(-1.34%) |
Dec 19, 2008 | 9.012 | 9.221 | 8.760 | 8.865 | 1,923,637 | -0.15(-1.63%) |
Dec 18, 2008 | 9.423 | 9.465 | 8.879 | 9.012 | 1,923,277 | -0.39(-4.16%) |
Dec 17, 2008 | 9.375 | 9.584 | 9.277 | 9.402 | 1,778,722 | -0.01(-0.15%) |
Dec 16, 2008 | 9.074 | 9.451 | 9.074 | 9.416 | 1,791,721 | +0.44(+4.90%) |
Dec 15, 2008 | 9.333 | 9.375 | 8.837 | 8.977 | 1,794,533 | -0.30(-3.24%) |
Dec 12, 2008 | 8.851 | 9.402 | 8.628 | 9.277 | 1,775,660 | +0.38(+4.24%) |
Dec 11, 2008 | 9.109 | 9.368 | 8.795 | 8.900 | 1,548,102 | -0.40(-4.28%) |
Dec 10, 2008 | 9.179 | 9.395 | 9.095 | 9.298 | 1,487,629 | +0.20(+2.15%) |
Dec 09, 2008 | 9.165 | 9.382 | 9.026 | 9.102 | 2,644,199 | -0.17(-1.88%) |
Dec 08, 2008 | 9.242 | 9.409 | 9.012 | 9.277 | 1,973,743 | +0.18(+2.00%) |
Dec 05, 2008 | 8.369 | 9.109 | 8.104 | 9.095 | 3,099,608 | +0.67(+7.95%) |
Dec 04, 2008 | 8.886 | 9.109 | 8.272 | 8.425 | 2,773,181 | -0.59(-6.58%) |
Dec 03, 2008 | 8.837 | 9.193 | 8.390 | 9.019 | 2,878,991 | +0.41(+4.79%) |
Dec 02, 2008 | 8.153 | 8.621 | 7.992 | 8.607 | 2,917,419 | +0.63(+7.87%) |
Dec 01, 2008 | 8.300 | 8.328 | 7.895 | 7.978 | 3,523,492 | -0.39(-4.67%) |
Nov 28, 2008 | 8.523 | 8.600 | 8.230 | 8.369 | 1,098,021 | -0.19(-2.20%) |
Nov 26, 2008 | 8.272 | 8.607 | 8.062 | 8.558 | 2,719,469 | +0.17(+2.00%) |
Nov 25, 2008 | 8.104 | 8.439 | 7.999 | 8.390 | 3,325,421 | +0.39(+4.89%) |
Nov 24, 2008 | 7.629 | 8.160 | 7.560 | 7.999 | 1,978,045 | +0.44(+5.82%) |
Nov 21, 2008 | 7.385 | 7.643 | 6.959 | 7.560 | 2,599,794 | +0.46(+6.49%) |
Nov 20, 2008 | 7.902 | 8.006 | 7.015 | 7.099 | 2,914,346 | -0.92(-11.49%) |
Nov 19, 2008 | 8.642 | 8.697 | 8.006 | 8.020 | 2,417,128 | -0.58(-6.74%) |
Nov 18, 2008 | 8.788 | 8.998 | 8.425 | 8.600 | 2,069,582 | -0.17(-1.91%) |
Nov 17, 2008 | 8.697 | 9.144 | 8.697 | 8.767 | 1,235,720 | +0.00(+0.00%) |
Nov 14, 2008 | 9.060 | 9.633 | 8.739 | 8.767 | 0 | -0.84(-8.79%) |
Nov 13, 2008 | 8.942 | 9.633 | 8.523 | 9.612 | 2,256,514 | +0.72(+8.08%) |
Nov 12, 2008 | 9.228 | 9.291 | 8.893 | 8.893 | 1,592,772 | -0.42(-4.50%) |
Nov 11, 2008 | 9.437 | 9.675 | 9.242 | 9.312 | 1,162,122 | -0.27(-2.84%) |
Nov 10, 2008 | 9.912 | 9.982 | 9.486 | 9.584 | 1,257,449 | -0.17(-1.72%) |
Nov 07, 2008 | 9.423 | 9.940 | 9.354 | 9.751 | 1,298,308 | +0.34(+3.64%) |
Nov 06, 2008 | 9.444 | 9.758 | 9.402 | 9.409 | 1,760,664 | -0.12(-1.25%) |
Nov 05, 2008 | 9.870 | 10.02 | 9.493 | 9.528 | 2,165,527 | -0.44(-4.41%) |
Nov 04, 2008 | 10.20 | 10.21 | 9.863 | 9.968 | 3,233,846 | -0.03(-0.35%) |
Nov 03, 2008 | 9.919 | 10.18 | 9.863 | 10.00 | 3,519,770 | +0.09(+0.92%) |
Oct 31, 2008 | 9.598 | 10.05 | 9.598 | 9.912 | 4,249,864 | +0.03(+0.28%) |
Oct 30, 2008 | 10.10 | 10.10 | 9.542 | 9.884 | 3,698,673 | +0.02(+0.21%) |
Oct 29, 2008 | 9.996 | 10.21 | 9.765 | 9.863 | 2,795,455 | -0.15(-1.53%) |
Oct 28, 2008 | 9.158 | 10.06 | 8.977 | 10.02 | 1,335,834 | +1.01(+11.15%) |
Oct 27, 2008 | 9.444 | 9.772 | 9.012 | 9.012 | 1,019,230 | -0.63(-6.52%) |
Oct 24, 2008 | 9.026 | 9.891 | 9.026 | 9.640 | 1,749,121 | -0.13(-1.36%) |
Oct 23, 2008 | 9.954 | 10.04 | 9.347 | 9.772 | 2,467,022 | -0.05(-0.50%) |
Oct 22, 2008 | 10.44 | 10.48 | 9.598 | 9.821 | 1,578,818 | -0.87(-8.16%) |
Oct 21, 2008 | 10.82 | 11.11 | 10.60 | 10.69 | 997,769 | -0.30(-2.73%) |
Oct 20, 2008 | 10.44 | 11.00 | 10.39 | 10.99 | 1,085,740 | +0.66(+6.42%) |
Oct 17, 2008 | 10.25 | 10.76 | 9.821 | 10.33 | 1,335,603 | -0.22(-2.05%) |
Oct 16, 2008 | 10.16 | 10.56 | 9.654 | 10.55 | 2,033,238 | +0.42(+4.13%) |
Oct 15, 2008 | 11.20 | 11.20 | 10.13 | 10.13 | 1,291,864 | -1.07(-9.54%) |
Oct 14, 2008 | 11.54 | 12.17 | 10.90 | 11.20 | 1,815,489 | +0.02(+0.19%) |
Oct 13, 2008 | 10.21 | 11.19 | 10.01 | 11.18 | 1,920,846 | +1.37(+13.95%) |
Oct 10, 2008 | 9.724 | 10.44 | 9.102 | 9.807 | 2,624,568 | -0.17(-1.68%) |
Oct 09, 2008 | 11.85 | 11.85 | 9.975 | 9.975 | 2,454,413 | -0.91(-8.40%) |
Oct 08, 2008 | 10.65 | 11.30 | 10.47 | 10.89 | 2,488,458 | +0.06(+0.52%) |
Oct 07, 2008 | 11.48 | 11.62 | 10.82 | 10.83 | 1,861,212 | -0.54(-4.73%) |
Oct 06, 2008 | 12.17 | 12.17 | 11.01 | 11.37 | 2,282,348 | -1.01(-8.17%) |
Oct 03, 2008 | 12.69 | 12.98 | 12.29 | 12.38 | 0 | -0.14(-1.12%) |
Oct 02, 2008 | 12.21 | 13.04 | 12.21 | 12.52 | 1,525,483 | -1.00(-7.38%) |