Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.889 | 10.21 | 9.674 | 10.03 | 151,948 | +0.14(+1.42%) |
Dec 30, 2008 | 9.600 | 9.905 | 9.410 | 9.889 | 100,975 | +0.38(+3.99%) |
Dec 29, 2008 | 9.914 | 10.05 | 9.460 | 9.509 | 45,962 | -0.39(-3.92%) |
Dec 26, 2008 | 9.897 | 10.17 | 9.592 | 9.897 | 26,279 | +0.05(+0.50%) |
Dec 24, 2008 | 9.707 | 9.930 | 9.592 | 9.848 | 45,536 | +0.12(+1.19%) |
Dec 23, 2008 | 9.872 | 10.29 | 9.460 | 9.732 | 77,498 | +0.00(+0.00%) |
Dec 22, 2008 | 9.905 | 10.33 | 9.220 | 9.732 | 107,192 | -0.17(-1.67%) |
Dec 19, 2008 | 10.08 | 10.38 | 9.786 | 9.897 | 336,521 | +0.07(+0.76%) |
Dec 18, 2008 | 10.08 | 10.18 | 9.493 | 9.823 | 91,600 | -0.30(-2.94%) |
Dec 17, 2008 | 9.781 | 10.17 | 9.781 | 10.12 | 106,001 | +0.15(+1.49%) |
Dec 16, 2008 | 9.641 | 9.988 | 9.443 | 9.971 | 145,215 | +0.50(+5.23%) |
Dec 15, 2008 | 9.253 | 9.724 | 9.253 | 9.476 | 153,378 | +0.27(+2.96%) |
Dec 12, 2008 | 9.286 | 9.740 | 8.725 | 9.204 | 242,398 | -0.37(-3.88%) |
Dec 11, 2008 | 9.344 | 9.839 | 9.261 | 9.575 | 189,862 | -0.02(-0.26%) |
Dec 10, 2008 | 9.303 | 10.10 | 8.956 | 9.600 | 100,510 | +0.39(+4.21%) |
Dec 09, 2008 | 9.162 | 10.39 | 8.997 | 9.212 | 161,444 | -0.09(-0.98%) |
Dec 08, 2008 | 8.997 | 9.707 | 8.386 | 9.303 | 154,779 | +0.53(+6.02%) |
Dec 05, 2008 | 8.114 | 8.791 | 7.875 | 8.774 | 199,334 | +0.49(+5.88%) |
Dec 04, 2008 | 8.552 | 8.948 | 8.221 | 8.287 | 121,140 | -0.44(-5.01%) |
Dec 03, 2008 | 8.230 | 8.906 | 8.089 | 8.725 | 168,643 | +0.07(+0.86%) |
Dec 02, 2008 | 8.419 | 8.766 | 8.188 | 8.651 | 137,857 | +0.45(+5.54%) |
Dec 01, 2008 | 8.948 | 9.352 | 8.147 | 8.197 | 157,878 | -1.05(-11.34%) |
Nov 28, 2008 | 9.179 | 9.278 | 9.022 | 9.245 | 43,598 | -0.14(-1.50%) |
Nov 26, 2008 | 8.774 | 9.493 | 8.552 | 9.385 | 170,458 | +0.34(+3.74%) |
Nov 25, 2008 | 8.816 | 9.179 | 8.337 | 9.047 | 150,098 | +0.19(+2.14%) |
Nov 24, 2008 | 8.353 | 8.931 | 7.677 | 8.857 | 293,498 | +0.57(+6.87%) |
Nov 21, 2008 | 8.155 | 8.568 | 7.536 | 8.287 | 244,085 | +0.28(+3.51%) |
Nov 20, 2008 | 8.296 | 8.758 | 7.908 | 8.007 | 204,103 | -0.34(-4.06%) |
Nov 19, 2008 | 9.402 | 9.567 | 8.287 | 8.345 | 143,736 | -1.09(-11.55%) |
Nov 18, 2008 | 9.336 | 9.649 | 9.080 | 9.435 | 313,001 | +0.17(+1.87%) |
Nov 17, 2008 | 9.649 | 9.814 | 9.245 | 9.261 | 124,145 | -0.51(-5.24%) |
Nov 14, 2008 | 10.40 | 10.63 | 9.682 | 9.773 | 131,311 | -0.89(-8.36%) |
Nov 13, 2008 | 9.699 | 10.72 | 9.583 | 10.66 | 175,191 | +0.95(+9.77%) |
Nov 12, 2008 | 9.814 | 9.938 | 9.682 | 9.715 | 123,973 | -0.26(-2.57%) |
Nov 11, 2008 | 10.11 | 10.43 | 9.926 | 9.971 | 86,986 | -0.26(-2.50%) |
Nov 10, 2008 | 10.88 | 10.88 | 10.02 | 10.23 | 87,606 | -0.45(-4.18%) |
Nov 07, 2008 | 10.37 | 10.84 | 9.872 | 10.67 | 105,666 | +0.40(+3.86%) |
Nov 06, 2008 | 10.62 | 10.83 | 10.23 | 10.28 | 99,035 | -0.49(-4.52%) |
Nov 05, 2008 | 11.28 | 11.47 | 10.73 | 10.76 | 94,165 | -0.69(-6.05%) |
Nov 04, 2008 | 11.66 | 11.90 | 11.25 | 11.46 | 110,015 | -0.07(-0.57%) |
Nov 03, 2008 | 11.67 | 11.98 | 11.10 | 11.52 | 151,917 | -0.15(-1.27%) |
Oct 31, 2008 | 11.06 | 11.77 | 10.60 | 11.67 | 137,610 | +0.48(+4.28%) |
Oct 30, 2008 | 10.61 | 11.28 | 10.55 | 11.19 | 102,161 | +0.90(+8.74%) |
Oct 29, 2008 | 10.39 | 10.80 | 9.732 | 10.29 | 121,088 | -0.03(-0.32%) |
Oct 28, 2008 | 9.699 | 10.36 | 9.385 | 10.33 | 157,381 | +0.87(+9.16%) |
Oct 27, 2008 | 9.526 | 10.12 | 9.319 | 9.460 | 153,982 | -0.25(-2.55%) |
Oct 24, 2008 | 9.261 | 10.40 | 9.261 | 9.707 | 226,912 | -0.29(-2.89%) |
Oct 23, 2008 | 10.67 | 11.06 | 9.633 | 9.996 | 230,536 | -0.59(-5.54%) |
Oct 22, 2008 | 11.10 | 11.27 | 10.55 | 10.58 | 143,247 | -0.62(-5.53%) |
Oct 21, 2008 | 11.47 | 11.98 | 11.09 | 11.20 | 89,278 | -0.53(-4.50%) |
Oct 20, 2008 | 11.28 | 11.76 | 10.68 | 11.73 | 141,124 | +0.59(+5.34%) |
Oct 17, 2008 | 11.38 | 12.07 | 10.82 | 11.14 | 236,184 | -0.73(-6.19%) |
Oct 16, 2008 | 10.26 | 11.96 | 10.26 | 11.87 | 233,869 | +1.54(+14.95%) |
Oct 15, 2008 | 11.03 | 11.53 | 10.28 | 10.33 | 109,745 | -0.86(-7.67%) |
Oct 14, 2008 | 12.20 | 12.20 | 11.13 | 11.18 | 110,977 | -0.59(-5.05%) |
Oct 13, 2008 | 11.06 | 11.87 | 10.90 | 11.78 | 236,802 | +1.23(+11.66%) |
Oct 10, 2008 | 9.641 | 10.76 | 9.493 | 10.55 | 219,571 | +0.41(+4.07%) |
Oct 09, 2008 | 11.40 | 11.42 | 10.13 | 10.14 | 177,091 | -1.02(-9.17%) |
Oct 08, 2008 | 10.80 | 11.80 | 10.80 | 11.16 | 224,324 | -0.02(-0.22%) |
Oct 07, 2008 | 11.93 | 12.45 | 11.18 | 11.18 | 147,757 | -0.64(-5.38%) |
Oct 06, 2008 | 12.18 | 12.18 | 11.27 | 11.82 | 179,978 | -0.22(-1.85%) |
Oct 03, 2008 | 12.71 | 12.93 | 12.03 | 12.04 | 154,304 | -0.45(-3.63%) |
Oct 02, 2008 | 12.75 | 12.98 | 12.47 | 12.50 | 85,250 | -0.37(-2.89%) |