Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.539 | 10.07 | 9.423 | 9.950 | 323,569 | +0.46(+4.90%) |
Dec 30, 2008 | 9.531 | 9.648 | 9.330 | 9.485 | 562,591 | +0.09(+0.99%) |
Dec 29, 2008 | 9.929 | 9.952 | 9.323 | 9.392 | 167,450 | -0.55(-5.56%) |
Dec 26, 2008 | 9.929 | 10.01 | 9.660 | 9.944 | 0 | +0.07(+0.70%) |
Dec 24, 2008 | 9.868 | 9.983 | 9.760 | 9.875 | 122,592 | -0.01(-0.08%) |
Dec 23, 2008 | 10.18 | 10.34 | 9.776 | 9.883 | 265,167 | -0.23(-2.28%) |
Dec 22, 2008 | 10.37 | 10.48 | 9.714 | 10.11 | 214,061 | -0.44(-4.14%) |
Dec 19, 2008 | 10.63 | 10.67 | 10.33 | 10.55 | 541,793 | +0.19(+1.85%) |
Dec 18, 2008 | 10.66 | 10.79 | 10.25 | 10.36 | 294,022 | -0.35(-3.30%) |
Dec 17, 2008 | 10.57 | 10.87 | 10.50 | 10.71 | 304,848 | -0.05(-0.43%) |
Dec 16, 2008 | 10.11 | 10.78 | 10.05 | 10.76 | 262,697 | +0.72(+7.19%) |
Dec 15, 2008 | 10.25 | 10.47 | 9.768 | 10.04 | 204,567 | -0.22(-2.17%) |
Dec 12, 2008 | 9.591 | 10.32 | 9.438 | 10.26 | 0 | +0.45(+4.62%) |
Dec 11, 2008 | 10.50 | 10.61 | 9.599 | 9.806 | 202,991 | -0.80(-7.52%) |
Dec 10, 2008 | 10.57 | 10.85 | 10.40 | 10.60 | 209,781 | +0.24(+2.29%) |
Dec 09, 2008 | 10.77 | 11.02 | 10.24 | 10.37 | 360,297 | -0.51(-4.72%) |
Dec 08, 2008 | 10.67 | 10.95 | 10.61 | 10.88 | 559,098 | +0.51(+4.88%) |
Dec 05, 2008 | 10.27 | 10.39 | 9.714 | 10.37 | 0 | -0.04(-0.37%) |
Dec 04, 2008 | 10.84 | 11.32 | 10.11 | 10.41 | 397,128 | -0.57(-5.17%) |
Dec 03, 2008 | 10.63 | 11.33 | 10.04 | 10.98 | 319,069 | +0.57(+5.45%) |
Dec 02, 2008 | 9.990 | 10.43 | 9.584 | 10.41 | 323,185 | +0.64(+6.51%) |
Dec 01, 2008 | 11.47 | 11.47 | 9.737 | 9.776 | 349,994 | -2.03(-17.16%) |
Nov 28, 2008 | 11.17 | 11.80 | 10.94 | 11.80 | 110,449 | +0.45(+3.92%) |
Nov 26, 2008 | 9.967 | 11.38 | 9.875 | 11.36 | 360,141 | +1.25(+12.38%) |
Nov 25, 2008 | 10.34 | 10.36 | 9.515 | 10.11 | 297,974 | -0.04(-0.38%) |
Nov 24, 2008 | 9.284 | 10.37 | 9.208 | 10.14 | 327,376 | +1.03(+11.28%) |
Nov 21, 2008 | 8.908 | 9.116 | 8.095 | 9.116 | 397,785 | +0.37(+4.21%) |
Nov 20, 2008 | 9.384 | 9.706 | 8.747 | 8.747 | 307,834 | -0.76(-7.99%) |
Nov 19, 2008 | 10.26 | 10.37 | 9.392 | 9.507 | 338,063 | -0.79(-7.67%) |
Nov 18, 2008 | 10.09 | 10.47 | 9.990 | 10.30 | 378,659 | +0.20(+1.98%) |
Nov 17, 2008 | 10.03 | 10.47 | 9.975 | 10.10 | 297,869 | -0.05(-0.53%) |
Nov 14, 2008 | 10.54 | 11.06 | 10.07 | 10.15 | 0 | -1.07(-9.51%) |
Nov 13, 2008 | 10.10 | 11.22 | 9.630 | 11.22 | 344,161 | +1.18(+11.77%) |
Nov 12, 2008 | 10.83 | 10.95 | 9.990 | 10.04 | 452,988 | -1.19(-10.60%) |
Nov 11, 2008 | 10.67 | 11.39 | 10.40 | 11.23 | 523,219 | +0.40(+3.69%) |
Nov 10, 2008 | 12.31 | 12.32 | 10.70 | 10.83 | 314,853 | -1.27(-10.53%) |
Nov 07, 2008 | 12.02 | 12.26 | 11.78 | 12.10 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 12.09 | 12.45 | 11.89 | 11.92 | 428,719 | -0.27(-2.20%) |
Nov 05, 2008 | 12.05 | 12.61 | 12.03 | 12.18 | 657,627 | -0.03(-0.25%) |
Nov 04, 2008 | 11.26 | 12.78 | 11.26 | 12.22 | 668,243 | +1.20(+10.86%) |
Nov 03, 2008 | 11.17 | 11.26 | 10.93 | 11.02 | 612,306 | -0.15(-1.37%) |
Oct 31, 2008 | 10.70 | 11.17 | 10.63 | 11.17 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.20 | 11.20 | 10.60 | 10.77 | 876,122 | +0.11(+1.01%) |
Oct 29, 2008 | 10.73 | 11.18 | 10.32 | 10.66 | 1,423,704 | -0.01(-0.07%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.40 | 10.67 | 898,123 | -0.09(-0.86%) |
Oct 27, 2008 | 12.31 | 12.31 | 10.76 | 10.76 | 990,922 | -1.72(-13.78%) |
Oct 24, 2008 | 12.49 | 13.50 | 11.91 | 12.48 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.62 | 14.74 | 13.04 | 13.50 | 766,660 | -0.97(-6.73%) |
Oct 22, 2008 | 14.96 | 15.10 | 14.20 | 14.48 | 357,561 | -0.71(-4.65%) |
Oct 21, 2008 | 15.19 | 15.68 | 15.15 | 15.19 | 341,698 | -0.20(-1.30%) |
Oct 20, 2008 | 14.73 | 15.38 | 14.73 | 15.38 | 220,743 | +0.79(+5.42%) |
Oct 17, 2008 | 14.42 | 15.50 | 13.19 | 14.59 | 0 | -0.18(-1.19%) |
Oct 16, 2008 | 14.00 | 14.84 | 13.37 | 14.77 | 688,023 | +0.82(+5.89%) |
Oct 15, 2008 | 15.24 | 15.35 | 13.94 | 13.95 | 584,573 | -1.56(-10.04%) |
Oct 14, 2008 | 16.80 | 17.12 | 15.03 | 15.51 | 696,730 | -0.58(-3.62%) |
Oct 13, 2008 | 15.07 | 16.09 | 14.74 | 16.09 | 488,980 | +1.52(+10.43%) |
Oct 10, 2008 | 14.29 | 15.27 | 14.08 | 14.57 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.58 | 15.94 | 14.35 | 14.73 | 791,317 | -0.84(-5.42%) |
Oct 08, 2008 | 15.26 | 16.73 | 15.26 | 15.58 | 583,723 | -0.78(-4.74%) |
Oct 07, 2008 | 17.99 | 18.09 | 16.31 | 16.35 | 611,704 | -1.34(-7.59%) |
Oct 06, 2008 | 18.17 | 18.52 | 16.64 | 17.69 | 518,334 | -1.01(-5.41%) |
Oct 03, 2008 | 20.13 | 20.48 | 18.70 | 18.71 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.13 | 20.32 | 19.71 | 19.96 | 308,312 | -0.66(-3.20%) |