Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.10 | 10.57 | 10.10 | 10.43 | 22,931 | +0.39(+3.84%) |
Dec 30, 2008 | 10.23 | 10.36 | 10.02 | 10.04 | 12,003 | -0.09(-0.93%) |
Dec 29, 2008 | 10.24 | 10.54 | 10.10 | 10.13 | 28,487 | -0.09(-0.92%) |
Dec 26, 2008 | 10.22 | 10.28 | 9.718 | 10.23 | 13,621 | +0.08(+0.78%) |
Dec 24, 2008 | 10.07 | 10.23 | 10.07 | 10.15 | 8,438 | +0.02(+0.23%) |
Dec 23, 2008 | 10.42 | 10.42 | 10.04 | 10.13 | 36,900 | -0.24(-2.28%) |
Dec 22, 2008 | 10.30 | 10.68 | 10.17 | 10.36 | 39,250 | +0.13(+1.31%) |
Dec 19, 2008 | 10.65 | 10.84 | 10.04 | 10.23 | 59,593 | -0.06(-0.54%) |
Dec 18, 2008 | 10.33 | 10.37 | 10.17 | 10.28 | 67,241 | +0.06(+0.54%) |
Dec 17, 2008 | 10.69 | 10.71 | 10.10 | 10.23 | 56,904 | -0.60(-5.52%) |
Dec 16, 2008 | 10.16 | 10.86 | 9.915 | 10.83 | 31,890 | +0.86(+8.60%) |
Dec 15, 2008 | 11.09 | 11.09 | 9.915 | 9.970 | 26,226 | -0.75(-6.97%) |
Dec 12, 2008 | 10.33 | 10.99 | 10.33 | 10.72 | 22,701 | +0.21(+2.02%) |
Dec 11, 2008 | 10.62 | 10.77 | 10.28 | 10.50 | 34,225 | -0.35(-3.19%) |
Dec 10, 2008 | 10.57 | 10.91 | 10.47 | 10.85 | 16,892 | +0.35(+3.37%) |
Dec 09, 2008 | 10.61 | 10.82 | 10.23 | 10.50 | 20,244 | -0.17(-1.55%) |
Dec 08, 2008 | 10.86 | 11.02 | 9.871 | 10.66 | 59,295 | +0.20(+1.88%) |
Dec 05, 2008 | 10.17 | 10.54 | 9.647 | 10.47 | 21,476 | +0.44(+4.40%) |
Dec 04, 2008 | 10.52 | 10.82 | 9.970 | 10.02 | 34,367 | -0.26(-2.53%) |
Dec 03, 2008 | 10.10 | 10.46 | 9.576 | 10.28 | 101,019 | +0.28(+2.75%) |
Dec 02, 2008 | 9.946 | 10.23 | 9.073 | 10.01 | 109,701 | +0.27(+2.75%) |
Dec 01, 2008 | 10.91 | 10.91 | 9.647 | 9.741 | 72,207 | -1.08(-9.96%) |
Nov 28, 2008 | 10.87 | 10.87 | 10.75 | 10.82 | 29,326 | -0.31(-2.76%) |
Nov 26, 2008 | 10.85 | 11.27 | 10.62 | 11.13 | 138,272 | +0.19(+1.73%) |
Nov 25, 2008 | 10.91 | 10.94 | 10.54 | 10.94 | 90,984 | +0.10(+0.94%) |
Nov 24, 2008 | 10.62 | 10.98 | 10.36 | 10.84 | 55,656 | +0.29(+2.76%) |
Nov 21, 2008 | 10.78 | 10.78 | 10.04 | 10.54 | 31,663 | -0.24(-2.19%) |
Nov 20, 2008 | 10.72 | 11.04 | 10.64 | 10.78 | 50,150 | +0.00(+0.00%) |
Nov 19, 2008 | 10.72 | 11.02 | 10.72 | 10.78 | 68,603 | -0.01(-0.07%) |
Nov 18, 2008 | 10.84 | 11.02 | 10.62 | 10.79 | 33,217 | +0.06(+0.59%) |
Nov 17, 2008 | 10.61 | 11.02 | 10.61 | 10.72 | 23,603 | +0.06(+0.52%) |
Nov 14, 2008 | 10.61 | 11.51 | 10.61 | 10.67 | 34,051 | -0.22(-2.02%) |
Nov 13, 2008 | 10.86 | 11.20 | 10.38 | 10.89 | 73,914 | +0.13(+1.24%) |
Nov 12, 2008 | 10.62 | 10.93 | 10.32 | 10.76 | 27,815 | +0.02(+0.15%) |
Nov 11, 2008 | 10.57 | 10.84 | 10.10 | 10.74 | 14,006 | +0.17(+1.56%) |
Nov 10, 2008 | 10.94 | 10.94 | 10.49 | 10.58 | 13,188 | -0.24(-2.18%) |
Nov 07, 2008 | 10.58 | 11.01 | 10.58 | 10.81 | 20,205 | +0.35(+3.31%) |
Nov 06, 2008 | 10.46 | 10.84 | 8.152 | 10.47 | 32,736 | -0.05(-0.45%) |
Nov 05, 2008 | 10.93 | 10.98 | 9.993 | 10.51 | 25,494 | -0.50(-4.57%) |
Nov 04, 2008 | 10.93 | 11.15 | 10.54 | 11.02 | 12,538 | +0.17(+1.52%) |
Nov 03, 2008 | 10.99 | 11.30 | 10.43 | 10.85 | 54,401 | -0.53(-4.63%) |
Oct 31, 2008 | 10.58 | 11.38 | 9.820 | 11.38 | 31,729 | +0.78(+7.35%) |
Oct 30, 2008 | 11.02 | 11.38 | 9.922 | 10.60 | 145,213 | -0.10(-0.96%) |
Oct 29, 2008 | 10.62 | 11.49 | 10.49 | 10.70 | 29,980 | +0.08(+0.74%) |
Oct 28, 2008 | 10.17 | 10.62 | 9.718 | 10.62 | 22,783 | +0.58(+5.80%) |
Oct 27, 2008 | 10.42 | 10.58 | 10.04 | 10.04 | 16,446 | -0.29(-2.82%) |
Oct 24, 2008 | 9.907 | 10.62 | 9.907 | 10.33 | 14,303 | -0.23(-2.16%) |
Oct 23, 2008 | 10.45 | 10.98 | 10.26 | 10.56 | 11,972 | +0.13(+1.28%) |
Oct 22, 2008 | 10.43 | 10.90 | 10.16 | 10.43 | 11,330 | -0.24(-2.21%) |
Oct 21, 2008 | 11.13 | 11.17 | 10.65 | 10.66 | 21,471 | -0.54(-4.85%) |
Oct 20, 2008 | 10.93 | 11.27 | 10.80 | 11.21 | 9,983 | +0.49(+4.55%) |
Oct 17, 2008 | 11.09 | 11.41 | 10.10 | 10.72 | 21,229 | -0.56(-4.95%) |
Oct 16, 2008 | 10.07 | 11.35 | 9.710 | 11.28 | 27,986 | +1.20(+11.87%) |
Oct 15, 2008 | 10.43 | 10.97 | 10.03 | 10.08 | 37,243 | -0.51(-4.83%) |
Oct 14, 2008 | 10.51 | 11.80 | 10.43 | 10.59 | 83,060 | +0.31(+3.06%) |
Oct 13, 2008 | 9.836 | 10.45 | 9.513 | 10.28 | 25,708 | +0.50(+5.15%) |
Oct 10, 2008 | 8.419 | 11.05 | 8.419 | 9.773 | 105,435 | +1.31(+15.53%) |
Oct 09, 2008 | 8.443 | 8.632 | 8.262 | 8.459 | 13,185 | -0.22(-2.54%) |
Oct 08, 2008 | 8.388 | 9.246 | 8.333 | 8.679 | 26,316 | +0.06(+0.73%) |
Oct 07, 2008 | 9.057 | 9.206 | 8.459 | 8.616 | 33,371 | -0.50(-5.52%) |
Oct 06, 2008 | 9.985 | 9.985 | 9.104 | 9.120 | 33,370 | -0.84(-8.45%) |
Oct 03, 2008 | 10.27 | 10.36 | 9.702 | 9.962 | 23,861 | -0.20(-2.01%) |
Oct 02, 2008 | 10.28 | 10.30 | 10.03 | 10.17 | 34,005 | -0.23(-2.20%) |