Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.67 | 10.81 | 10.33 | 10.67 | 163,511 | +0.05(+0.43%) |
Dec 30, 2008 | 10.47 | 10.64 | 9.769 | 10.62 | 75,000 | +0.24(+2.29%) |
Dec 29, 2008 | 10.23 | 10.42 | 9.860 | 10.38 | 172,559 | +0.16(+1.61%) |
Dec 26, 2008 | 9.988 | 10.28 | 9.503 | 10.22 | 85,371 | +0.32(+3.24%) |
Dec 24, 2008 | 9.842 | 9.897 | 9.558 | 9.897 | 44,663 | +0.09(+0.93%) |
Dec 23, 2008 | 10.02 | 10.35 | 9.769 | 9.805 | 103,085 | -0.13(-1.29%) |
Dec 22, 2008 | 9.933 | 9.961 | 9.366 | 9.933 | 187,505 | +0.06(+0.65%) |
Dec 19, 2008 | 9.732 | 10.13 | 9.659 | 9.869 | 304,854 | +0.43(+4.56%) |
Dec 18, 2008 | 9.585 | 9.796 | 9.073 | 9.439 | 157,874 | -0.03(-0.29%) |
Dec 17, 2008 | 9.128 | 9.567 | 8.798 | 9.466 | 173,151 | +0.26(+2.78%) |
Dec 16, 2008 | 8.816 | 9.247 | 8.661 | 9.210 | 110,752 | +0.60(+7.02%) |
Dec 15, 2008 | 9.073 | 9.549 | 8.157 | 8.606 | 114,990 | -0.49(-5.34%) |
Dec 12, 2008 | 8.203 | 9.118 | 7.873 | 9.091 | 190,138 | +0.66(+7.82%) |
Dec 11, 2008 | 8.826 | 8.954 | 8.258 | 8.432 | 91,868 | -0.59(-6.50%) |
Dec 10, 2008 | 9.027 | 9.201 | 8.633 | 9.018 | 176,787 | +0.15(+1.65%) |
Dec 09, 2008 | 9.476 | 10.23 | 8.542 | 8.871 | 109,301 | -0.77(-7.98%) |
Dec 08, 2008 | 8.990 | 9.906 | 8.569 | 9.640 | 155,135 | +0.70(+7.89%) |
Dec 05, 2008 | 8.459 | 8.954 | 7.654 | 8.935 | 181,271 | +0.28(+3.28%) |
Dec 04, 2008 | 8.221 | 8.844 | 7.928 | 8.652 | 190,092 | +0.30(+3.62%) |
Dec 03, 2008 | 7.965 | 8.441 | 7.049 | 8.349 | 154,226 | +0.72(+9.48%) |
Dec 02, 2008 | 6.976 | 7.626 | 6.573 | 7.626 | 110,476 | +0.80(+11.66%) |
Dec 01, 2008 | 8.002 | 8.285 | 6.766 | 6.830 | 136,771 | -1.41(-17.11%) |
Nov 28, 2008 | 7.800 | 8.304 | 7.516 | 8.240 | 81,702 | +0.25(+3.09%) |
Nov 26, 2008 | 6.830 | 8.066 | 6.830 | 7.992 | 316,698 | +0.95(+13.52%) |
Nov 25, 2008 | 6.793 | 7.260 | 6.546 | 7.040 | 228,000 | +0.33(+4.91%) |
Nov 24, 2008 | 6.573 | 6.811 | 5.621 | 6.711 | 407,813 | +0.22(+3.39%) |
Nov 21, 2008 | 5.667 | 6.500 | 5.264 | 6.491 | 208,675 | +0.94(+17.00%) |
Nov 20, 2008 | 5.676 | 6.125 | 5.255 | 5.548 | 273,470 | -0.18(-3.20%) |
Nov 19, 2008 | 5.933 | 6.134 | 5.630 | 5.731 | 73,733 | -0.20(-3.40%) |
Nov 18, 2008 | 6.280 | 6.592 | 5.539 | 5.933 | 126,300 | -0.35(-5.54%) |
Nov 17, 2008 | 6.738 | 6.784 | 6.097 | 6.280 | 104,542 | -0.54(-7.92%) |
Nov 14, 2008 | 7.022 | 7.352 | 6.692 | 6.821 | 107,693 | -0.38(-5.22%) |
Nov 13, 2008 | 6.940 | 7.370 | 6.592 | 7.196 | 260,207 | +0.29(+4.24%) |
Nov 12, 2008 | 7.260 | 7.396 | 6.720 | 6.903 | 150,097 | -0.36(-4.92%) |
Nov 11, 2008 | 7.645 | 8.230 | 7.251 | 7.260 | 59,782 | -0.49(-6.26%) |
Nov 10, 2008 | 8.542 | 8.917 | 7.040 | 7.745 | 162,289 | -0.60(-7.14%) |
Nov 07, 2008 | 8.139 | 8.450 | 7.672 | 8.340 | 124,096 | +0.31(+3.88%) |
Nov 06, 2008 | 8.230 | 8.285 | 7.855 | 8.029 | 105,955 | -0.32(-3.84%) |
Nov 05, 2008 | 8.349 | 8.505 | 7.983 | 8.349 | 117,310 | -0.11(-1.30%) |
Nov 04, 2008 | 8.340 | 8.588 | 7.672 | 8.459 | 156,230 | +0.24(+2.90%) |
Nov 03, 2008 | 8.340 | 8.450 | 7.947 | 8.221 | 164,767 | +0.06(+0.79%) |
Oct 31, 2008 | 8.011 | 8.349 | 7.813 | 8.157 | 158,817 | +0.09(+1.14%) |
Oct 30, 2008 | 7.754 | 8.194 | 7.654 | 8.066 | 228,602 | +0.63(+8.50%) |
Oct 29, 2008 | 6.454 | 7.974 | 6.070 | 7.434 | 405,208 | +0.99(+15.34%) |
Oct 28, 2008 | 6.308 | 6.445 | 5.823 | 6.445 | 246,454 | +0.27(+4.45%) |
Oct 27, 2008 | 6.088 | 6.692 | 5.978 | 6.171 | 153,937 | -0.05(-0.88%) |
Oct 24, 2008 | 5.823 | 6.555 | 5.823 | 6.225 | 212,506 | -0.12(-1.88%) |
Oct 23, 2008 | 6.985 | 6.985 | 5.878 | 6.345 | 357,034 | +0.21(+3.43%) |
Oct 22, 2008 | 6.042 | 6.354 | 5.960 | 6.134 | 123,161 | -0.09(-1.47%) |
Oct 21, 2008 | 6.692 | 6.784 | 6.088 | 6.225 | 190,650 | -0.62(-9.09%) |
Oct 20, 2008 | 6.555 | 6.958 | 6.317 | 6.848 | 187,702 | +0.35(+5.35%) |
Oct 17, 2008 | 6.326 | 6.784 | 6.207 | 6.500 | 346,153 | -0.14(-2.07%) |
Oct 16, 2008 | 6.271 | 6.958 | 6.042 | 6.637 | 259,550 | +0.42(+6.77%) |
Oct 15, 2008 | 6.775 | 7.242 | 6.216 | 6.216 | 208,414 | -0.69(-9.95%) |
Oct 14, 2008 | 6.866 | 7.324 | 6.500 | 6.903 | 251,639 | +0.24(+3.57%) |
Oct 13, 2008 | 6.363 | 6.830 | 5.969 | 6.665 | 270,400 | +0.61(+10.14%) |
Oct 10, 2008 | 5.585 | 6.601 | 4.724 | 6.052 | 290,339 | +0.26(+4.42%) |
Oct 09, 2008 | 6.775 | 6.775 | 5.731 | 5.795 | 246,773 | -0.82(-12.45%) |
Oct 08, 2008 | 6.885 | 7.342 | 6.473 | 6.619 | 126,217 | -0.43(-6.10%) |
Oct 07, 2008 | 7.828 | 7.828 | 7.040 | 7.049 | 146,702 | -0.65(-8.44%) |
Oct 06, 2008 | 7.553 | 7.873 | 6.930 | 7.699 | 150,969 | -0.05(-0.59%) |
Oct 03, 2008 | 8.414 | 9.073 | 7.608 | 7.745 | 192,987 | -0.49(-6.00%) |
Oct 02, 2008 | 9.814 | 9.906 | 8.139 | 8.240 | 118,546 | -1.72(-17.28%) |