Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.06 | 10.31 | 9.921 | 10.24 | 595,527 | +0.15(+1.45%) |
Dec 30, 2008 | 9.739 | 10.14 | 9.718 | 10.10 | 992,375 | -0.08(-0.82%) |
Dec 29, 2008 | 10.20 | 10.31 | 10.16 | 10.18 | 587,497 | +0.06(+0.55%) |
Dec 26, 2008 | 10.30 | 10.32 | 9.969 | 10.12 | 557,013 | -0.29(-2.75%) |
Dec 24, 2008 | 10.23 | 10.52 | 10.23 | 10.41 | 502,419 | +0.50(+5.07%) |
Dec 23, 2008 | 10.19 | 10.23 | 9.788 | 9.907 | 2,162,421 | -0.45(-4.38%) |
Dec 22, 2008 | 10.36 | 10.44 | 10.16 | 10.36 | 1,555,787 | +0.00(+0.00%) |
Dec 19, 2008 | 10.49 | 10.65 | 10.20 | 10.36 | 1,923,007 | +0.20(+1.92%) |
Dec 18, 2008 | 10.39 | 10.47 | 10.07 | 10.16 | 1,845,643 | +0.35(+3.56%) |
Dec 17, 2008 | 9.767 | 9.990 | 9.760 | 9.816 | 1,687,642 | +0.14(+1.44%) |
Dec 16, 2008 | 9.153 | 9.697 | 8.797 | 9.676 | 2,791,601 | +0.63(+6.94%) |
Dec 15, 2008 | 9.306 | 9.306 | 8.936 | 9.048 | 1,298,188 | -0.31(-3.28%) |
Dec 12, 2008 | 8.866 | 9.362 | 8.866 | 9.355 | 2,281,725 | +0.34(+3.80%) |
Dec 11, 2008 | 8.727 | 9.355 | 8.685 | 9.013 | 1,473,351 | -0.08(-0.84%) |
Dec 10, 2008 | 8.887 | 9.146 | 8.873 | 9.090 | 1,552,993 | +0.86(+10.43%) |
Dec 09, 2008 | 8.182 | 8.454 | 8.057 | 8.231 | 1,585,652 | -0.17(-1.99%) |
Dec 08, 2008 | 8.098 | 8.468 | 8.098 | 8.399 | 1,537,829 | +0.64(+8.28%) |
Dec 05, 2008 | 7.442 | 7.819 | 7.316 | 7.756 | 1,689,789 | +0.34(+4.61%) |
Dec 04, 2008 | 7.561 | 7.610 | 7.303 | 7.414 | 1,156,970 | -0.33(-4.24%) |
Dec 03, 2008 | 7.449 | 7.770 | 7.365 | 7.742 | 1,008,872 | +0.06(+0.73%) |
Dec 02, 2008 | 7.477 | 7.742 | 7.460 | 7.687 | 1,160,309 | +0.28(+3.77%) |
Dec 01, 2008 | 7.798 | 7.959 | 7.400 | 7.407 | 1,069,125 | -0.51(-6.44%) |
Nov 28, 2008 | 7.840 | 7.931 | 7.735 | 7.917 | 406,560 | -0.15(-1.82%) |
Nov 26, 2008 | 7.561 | 8.070 | 7.561 | 8.064 | 807,211 | +0.51(+6.75%) |
Nov 25, 2008 | 7.484 | 7.756 | 7.456 | 7.554 | 1,210,299 | -0.47(-5.83%) |
Nov 24, 2008 | 7.449 | 8.203 | 7.358 | 8.022 | 1,899,665 | +0.40(+5.32%) |
Nov 21, 2008 | 7.177 | 7.707 | 6.940 | 7.617 | 2,004,623 | +0.57(+8.02%) |
Nov 20, 2008 | 7.407 | 7.498 | 7.002 | 7.051 | 1,527,317 | -0.38(-5.16%) |
Nov 19, 2008 | 7.994 | 8.043 | 7.372 | 7.435 | 1,082,469 | -0.93(-11.10%) |
Nov 18, 2008 | 8.399 | 8.413 | 7.938 | 8.364 | 1,278,747 | -0.14(-1.64%) |
Nov 17, 2008 | 8.650 | 8.866 | 8.489 | 8.503 | 1,558,060 | -0.27(-3.03%) |
Nov 14, 2008 | 8.971 | 9.188 | 8.741 | 8.769 | 1,825,969 | -1.19(-11.92%) |
Nov 13, 2008 | 9.111 | 9.997 | 8.831 | 9.955 | 1,993,975 | +1.02(+11.41%) |
Nov 12, 2008 | 9.132 | 9.376 | 8.887 | 8.936 | 1,688,006 | -0.01(-0.16%) |
Nov 11, 2008 | 9.125 | 9.208 | 8.741 | 8.950 | 1,565,692 | -0.26(-2.81%) |
Nov 10, 2008 | 9.076 | 9.250 | 9.020 | 9.208 | 1,814,568 | +0.17(+1.93%) |
Nov 07, 2008 | 8.762 | 9.076 | 8.685 | 9.034 | 2,083,946 | +0.67(+8.01%) |
Nov 06, 2008 | 9.090 | 9.090 | 8.294 | 8.364 | 1,795,838 | -0.63(-6.99%) |
Nov 05, 2008 | 9.397 | 9.509 | 8.957 | 8.992 | 1,066,144 | -0.45(-4.80%) |
Nov 04, 2008 | 9.194 | 9.509 | 9.104 | 9.446 | 997,101 | +0.82(+9.55%) |
Nov 03, 2008 | 8.692 | 8.804 | 8.496 | 8.622 | 1,419,524 | -0.14(-1.59%) |
Oct 31, 2008 | 9.104 | 9.104 | 8.643 | 8.762 | 1,584,064 | -0.52(-5.64%) |
Oct 30, 2008 | 8.804 | 9.453 | 8.622 | 9.285 | 2,060,955 | +1.60(+20.80%) |
Oct 29, 2008 | 7.840 | 8.140 | 7.212 | 7.687 | 2,538,576 | -0.45(-5.49%) |
Oct 28, 2008 | 7.694 | 8.203 | 7.351 | 8.133 | 2,458,426 | +0.41(+5.33%) |
Oct 27, 2008 | 7.680 | 8.029 | 7.617 | 7.721 | 1,256,184 | +0.03(+0.45%) |
Oct 24, 2008 | 7.903 | 7.987 | 7.575 | 7.687 | 2,411,060 | -1.34(-14.85%) |
Oct 23, 2008 | 8.992 | 9.069 | 8.503 | 9.027 | 2,053,814 | -0.12(-1.30%) |
Oct 22, 2008 | 9.690 | 9.711 | 8.887 | 9.146 | 1,583,736 | -0.64(-6.50%) |
Oct 21, 2008 | 10.08 | 10.26 | 9.781 | 9.781 | 1,128,781 | -0.68(-6.47%) |
Oct 20, 2008 | 10.48 | 10.52 | 10.25 | 10.46 | 1,382,634 | -0.01(-0.13%) |
Oct 17, 2008 | 10.23 | 10.65 | 10.20 | 10.47 | 1,637,203 | -0.01(-0.13%) |
Oct 16, 2008 | 10.65 | 10.70 | 9.851 | 10.49 | 3,031,303 | +0.31(+3.09%) |
Oct 15, 2008 | 11.31 | 11.32 | 10.07 | 10.17 | 2,836,815 | -1.14(-10.06%) |
Oct 14, 2008 | 11.18 | 11.72 | 10.88 | 11.31 | 2,330,297 | +0.49(+4.52%) |
Oct 13, 2008 | 10.54 | 11.10 | 10.45 | 10.82 | 2,615,019 | +1.48(+15.84%) |
Oct 10, 2008 | 9.383 | 9.774 | 8.713 | 9.341 | 2,567,973 | -0.20(-2.05%) |
Oct 09, 2008 | 10.07 | 10.16 | 9.341 | 9.537 | 1,403,820 | -0.24(-2.43%) |
Oct 08, 2008 | 9.781 | 10.18 | 9.578 | 9.774 | 1,440,684 | -0.14(-1.41%) |
Oct 07, 2008 | 10.61 | 10.74 | 9.851 | 9.914 | 1,945,377 | -0.66(-6.27%) |
Oct 06, 2008 | 10.49 | 10.78 | 9.921 | 10.58 | 1,917,215 | -0.62(-5.55%) |
Oct 03, 2008 | 11.30 | 11.51 | 11.15 | 11.20 | 0 | -0.08(-0.68%) |
Oct 02, 2008 | 11.68 | 11.78 | 11.21 | 11.28 | 1,168,648 | -0.72(-5.99%) |