Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.40 | 10.40 | 9.620 | 10.00 | 12,078 | +0.37(+3.84%) |
Dec 30, 2008 | 9.440 | 9.630 | 9.440 | 9.630 | 10,051 | +0.06(+0.63%) |
Dec 29, 2008 | 9.700 | 9.850 | 9.550 | 9.570 | 24,975 | -0.14(-1.44%) |
Dec 26, 2008 | 9.750 | 9.750 | 9.700 | 9.710 | 3,761 | -0.04(-0.41%) |
Dec 24, 2008 | 10.00 | 10.15 | 9.750 | 9.750 | 8,204 | -0.30(-2.99%) |
Dec 23, 2008 | 10.70 | 10.70 | 10.05 | 10.05 | 4,187 | -0.59(-5.55%) |
Dec 22, 2008 | 10.70 | 11.18 | 10.64 | 10.64 | 17,523 | -0.06(-0.56%) |
Dec 19, 2008 | 10.50 | 11.00 | 10.47 | 10.70 | 5,573 | +0.00(+0.00%) |
Dec 18, 2008 | 10.30 | 10.70 | 10.30 | 10.70 | 5,300 | +0.45(+4.39%) |
Dec 17, 2008 | 10.25 | 10.25 | 10.05 | 10.25 | 2,857 | +0.00(+0.01%) |
Dec 16, 2008 | 10.30 | 10.35 | 9.950 | 10.25 | 6,604 | +0.03(+0.28%) |
Dec 15, 2008 | 10.20 | 10.22 | 9.950 | 10.22 | 13,014 | -0.03(-0.29%) |
Dec 12, 2008 | 10.25 | 10.25 | 10.20 | 10.25 | 2,702 | +0.10(+0.99%) |
Dec 11, 2008 | 10.15 | 10.25 | 10.11 | 10.15 | 9,500 | -0.05(-0.49%) |
Dec 10, 2008 | 10.25 | 10.25 | 10.20 | 10.20 | 3,065 | +0.01(+0.10%) |
Dec 09, 2008 | 10.06 | 10.22 | 10.00 | 10.19 | 3,400 | -0.06(-0.59%) |
Dec 08, 2008 | 10.15 | 10.25 | 10.15 | 10.25 | 800 | +0.10(+0.99%) |
Dec 05, 2008 | 10.90 | 10.90 | 10.00 | 10.15 | 5,357 | -0.75(-6.88%) |
Dec 04, 2008 | 10.80 | 10.90 | 10.80 | 10.90 | 1,366 | -0.00(-0.00%) |
Dec 03, 2008 | 10.90 | 11.00 | 10.52 | 10.90 | 2,060 | -0.15(-1.36%) |
Dec 02, 2008 | 11.45 | 11.45 | 11.05 | 11.05 | 1,600 | -0.45(-3.91%) |
Nov 28, 2008 | 11.10 | 11.50 | 11.50 | 11.50 | 1,100 | +0.50(+4.55%) |
Nov 26, 2008 | 11.41 | 11.90 | 11.00 | 11.00 | 8,257 | -0.25(-2.22%) |
Nov 25, 2008 | 11.40 | 11.40 | 11.25 | 11.25 | 1,035 | +0.00(+0.00%) |
Nov 24, 2008 | 11.88 | 12.00 | 10.98 | 11.25 | 7,463 | +0.25(+2.27%) |
Nov 21, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Nov 20, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 1,300 | -0.10(-0.90%) |
Nov 19, 2008 | 11.30 | 11.40 | 11.10 | 11.10 | 1,965 | -0.35(-3.06%) |
Nov 18, 2008 | 11.36 | 11.50 | 11.11 | 11.45 | 13,008 | -0.16(-1.38%) |
Nov 17, 2008 | 11.40 | 12.10 | 11.20 | 11.61 | 4,806 | +0.31(+2.74%) |
Nov 14, 2008 | 11.49 | 11.49 | 11.30 | 11.30 | 1,867 | +0.00(+0.00%) |
Nov 13, 2008 | 11.15 | 11.66 | 11.15 | 11.30 | 7,088 | -0.31(-2.67%) |
Nov 12, 2008 | 11.58 | 12.03 | 11.58 | 11.61 | 16,624 | -0.39(-3.25%) |
Nov 11, 2008 | 12.00 | 12.00 | 12.00 | 12.00 | 3,900 | +0.00(+0.00%) |
Nov 10, 2008 | 11.51 | 12.01 | 11.30 | 12.00 | 17,420 | +0.40(+3.45%) |
Nov 07, 2008 | 11.23 | 11.60 | 11.15 | 11.60 | 7,900 | +0.37(+3.29%) |
Nov 06, 2008 | 11.30 | 11.50 | 11.23 | 11.23 | 4,800 | -0.07(-0.62%) |
Nov 05, 2008 | 11.30 | 11.30 | 11.19 | 11.30 | 9,300 | +0.05(+0.44%) |
Nov 04, 2008 | 11.09 | 11.25 | 11.09 | 11.25 | 700 | +0.16(+1.44%) |
Nov 03, 2008 | 11.09 | 11.09 | 11.09 | 11.09 | 700 | +0.06(+0.54%) |
Oct 31, 2008 | 11.25 | 11.25 | 11.03 | 11.03 | 1,100 | -0.13(-1.20%) |
Oct 30, 2008 | 11.60 | 11.60 | 11.11 | 11.16 | 5,126 | -0.41(-3.55%) |
Oct 29, 2008 | 11.70 | 11.70 | 11.55 | 11.57 | 1,991 | -0.33(-2.73%) |
Oct 28, 2008 | 11.50 | 11.90 | 11.50 | 11.90 | 4,199 | +0.47(+4.11%) |
Oct 27, 2008 | 11.49 | 11.53 | 11.43 | 11.43 | 3,317 | -0.31(-2.64%) |
Oct 24, 2008 | 10.66 | 11.74 | 10.44 | 11.74 | 7,350 | +0.14(+1.21%) |
Oct 23, 2008 | 11.75 | 11.75 | 11.60 | 11.60 | 2,300 | -0.05(-0.43%) |
Oct 22, 2008 | 11.75 | 11.75 | 11.35 | 11.65 | 3,600 | -0.45(-3.72%) |
Oct 21, 2008 | 11.70 | 12.30 | 11.55 | 12.10 | 4,100 | +0.05(+0.41%) |
Oct 20, 2008 | 10.85 | 12.05 | 10.85 | 12.05 | 1,300 | +1.20(+11.06%) |
Oct 17, 2008 | 10.20 | 10.85 | 10.20 | 10.85 | 6,540 | -0.20(-1.81%) |
Oct 16, 2008 | 10.90 | 11.10 | 10.90 | 11.05 | 4,400 | +0.25(+2.31%) |
Oct 15, 2008 | 10.55 | 11.00 | 10.55 | 10.80 | 1,900 | +0.05(+0.47%) |
Oct 14, 2008 | 10.20 | 10.75 | 10.20 | 10.75 | 1,900 | +0.50(+4.88%) |
Oct 13, 2008 | 9.000 | 10.25 | 9.000 | 10.25 | 6,003 | +1.13(+12.39%) |
Oct 10, 2008 | 10.55 | 11.00 | 8.300 | 9.120 | 10,433 | -2.28(-20.00%) |
Oct 09, 2008 | 11.40 | 11.40 | 11.05 | 11.40 | 1,700 | -0.10(-0.87%) |
Oct 08, 2008 | 11.70 | 11.70 | 11.50 | 11.50 | 900 | -0.37(-3.12%) |
Oct 07, 2008 | 12.00 | 12.05 | 11.63 | 11.87 | 7,100 | -0.02(-0.17%) |
Oct 06, 2008 | 11.90 | 12.05 | 11.89 | 11.89 | 4,600 | -0.11(-0.92%) |
Oct 03, 2008 | 12.04 | 12.24 | 12.00 | 12.00 | 3,900 | +0.00(+0.00%) |
Oct 02, 2008 | 12.07 | 12.07 | 11.71 | 12.00 | 4,600 | -0.15(-1.23%) |