Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.557 | 10.46 | 9.481 | 10.33 | 2,217,835 | +0.72(+7.53%) |
Dec 30, 2008 | 9.288 | 9.646 | 9.171 | 9.605 | 879,306 | +0.38(+4.10%) |
Dec 29, 2008 | 9.330 | 9.350 | 9.056 | 9.226 | 1,634,538 | -0.10(-1.03%) |
Dec 26, 2008 | 9.392 | 9.460 | 9.275 | 9.323 | 0 | -0.08(-0.81%) |
Dec 24, 2008 | 9.343 | 9.481 | 9.268 | 9.399 | 856,458 | +0.08(+0.89%) |
Dec 23, 2008 | 9.213 | 9.405 | 8.703 | 9.316 | 3,300,842 | +0.14(+1.58%) |
Dec 22, 2008 | 10.11 | 10.11 | 8.799 | 9.171 | 2,793,711 | -0.84(-8.39%) |
Dec 19, 2008 | 10.14 | 10.33 | 9.626 | 10.01 | 2,611,838 | -0.05(-0.48%) |
Dec 18, 2008 | 10.62 | 10.62 | 9.922 | 10.06 | 1,746,337 | -0.52(-4.88%) |
Dec 17, 2008 | 10.63 | 10.85 | 10.45 | 10.58 | 1,829,218 | -0.17(-1.54%) |
Dec 16, 2008 | 10.44 | 10.78 | 10.26 | 10.74 | 1,757,645 | +0.41(+3.93%) |
Dec 15, 2008 | 10.98 | 11.02 | 10.03 | 10.33 | 1,555,915 | -0.65(-5.89%) |
Dec 12, 2008 | 10.27 | 11.11 | 10.27 | 10.98 | 0 | +0.48(+4.59%) |
Dec 11, 2008 | 11.57 | 11.58 | 10.26 | 10.50 | 1,032,394 | -1.10(-9.50%) |
Dec 10, 2008 | 11.18 | 11.93 | 11.13 | 11.60 | 964,312 | +0.53(+4.79%) |
Dec 09, 2008 | 11.24 | 11.59 | 10.91 | 11.07 | 1,329,048 | -0.28(-2.49%) |
Dec 08, 2008 | 11.72 | 12.00 | 11.02 | 11.35 | 2,147,063 | -0.19(-1.61%) |
Dec 05, 2008 | 11.06 | 11.65 | 10.94 | 11.54 | 0 | +0.38(+3.39%) |
Dec 04, 2008 | 10.72 | 11.64 | 10.70 | 11.16 | 1,489,850 | +0.34(+3.18%) |
Dec 03, 2008 | 10.59 | 10.91 | 10.10 | 10.82 | 1,460,900 | +0.26(+2.48%) |
Dec 02, 2008 | 10.40 | 10.64 | 10.30 | 10.56 | 1,699,623 | +0.23(+2.20%) |
Dec 01, 2008 | 10.44 | 10.80 | 9.819 | 10.33 | 2,139,038 | -0.54(-4.94%) |
Nov 28, 2008 | 11.41 | 11.42 | 10.83 | 10.87 | 419,384 | -0.58(-5.05%) |
Nov 26, 2008 | 11.06 | 11.94 | 10.79 | 11.44 | 1,250,557 | +0.23(+2.03%) |
Nov 25, 2008 | 10.34 | 11.22 | 10.21 | 11.22 | 2,054,040 | +1.01(+9.84%) |
Nov 24, 2008 | 9.054 | 10.31 | 8.889 | 10.21 | 1,798,446 | +0.94(+10.18%) |
Nov 21, 2008 | 8.799 | 9.412 | 8.497 | 9.268 | 2,406,184 | +0.83(+9.88%) |
Nov 20, 2008 | 8.813 | 8.813 | 7.416 | 8.435 | 3,200,118 | -0.59(-6.49%) |
Nov 19, 2008 | 9.812 | 9.894 | 9.013 | 9.020 | 1,580,172 | -0.76(-7.75%) |
Nov 18, 2008 | 10.35 | 10.35 | 9.426 | 9.777 | 996,738 | -0.60(-5.77%) |
Nov 17, 2008 | 10.73 | 10.91 | 10.33 | 10.38 | 1,084,358 | -0.47(-4.32%) |
Nov 14, 2008 | 11.74 | 12.03 | 10.56 | 10.84 | 0 | -1.07(-8.96%) |
Nov 13, 2008 | 11.02 | 11.96 | 10.05 | 11.91 | 1,574,372 | +0.93(+8.46%) |
Nov 12, 2008 | 11.57 | 11.86 | 10.77 | 10.98 | 1,325,337 | -0.83(-7.05%) |
Nov 11, 2008 | 11.93 | 12.23 | 11.46 | 11.82 | 634,710 | -0.28(-2.28%) |
Nov 10, 2008 | 13.32 | 13.76 | 11.90 | 12.09 | 881,630 | -0.64(-5.03%) |
Nov 07, 2008 | 12.67 | 13.02 | 12.52 | 12.73 | 0 | +0.14(+1.09%) |
Nov 06, 2008 | 12.13 | 12.79 | 12.10 | 12.59 | 1,192,595 | +0.37(+3.04%) |
Nov 05, 2008 | 12.69 | 13.10 | 12.05 | 12.22 | 1,776,839 | -0.84(-6.43%) |
Nov 04, 2008 | 12.64 | 13.11 | 12.31 | 13.06 | 742,457 | +0.74(+5.98%) |
Nov 03, 2008 | 13.00 | 13.14 | 11.99 | 12.32 | 1,683,929 | -0.67(-5.19%) |
Oct 31, 2008 | 13.17 | 13.28 | 12.70 | 13.00 | 0 | -0.16(-1.20%) |
Oct 30, 2008 | 13.00 | 13.45 | 12.74 | 13.16 | 617,692 | +0.45(+3.58%) |
Oct 29, 2008 | 12.57 | 13.16 | 12.17 | 12.70 | 710,904 | -0.04(-0.32%) |
Oct 28, 2008 | 11.92 | 12.74 | 11.48 | 12.74 | 531,258 | +1.05(+8.95%) |
Oct 27, 2008 | 12.18 | 12.72 | 11.70 | 11.70 | 701,622 | -0.42(-3.47%) |
Oct 24, 2008 | 11.36 | 12.25 | 11.13 | 12.12 | 0 | +0.13(+1.09%) |
Oct 23, 2008 | 12.56 | 12.61 | 11.75 | 11.99 | 1,029,986 | -0.50(-4.02%) |
Oct 22, 2008 | 13.08 | 13.24 | 12.07 | 12.49 | 985,008 | -0.92(-6.83%) |
Oct 21, 2008 | 13.91 | 14.25 | 13.39 | 13.41 | 634,443 | -0.77(-5.44%) |
Oct 20, 2008 | 14.75 | 14.75 | 13.81 | 14.18 | 634,519 | -0.37(-2.51%) |
Oct 17, 2008 | 13.82 | 14.98 | 13.78 | 14.54 | 0 | +0.26(+1.83%) |
Oct 16, 2008 | 14.05 | 14.38 | 13.08 | 14.28 | 1,254,690 | +0.22(+1.57%) |
Oct 15, 2008 | 15.43 | 15.64 | 14.06 | 14.06 | 1,006,251 | -1.56(-9.96%) |
Oct 14, 2008 | 16.77 | 19.38 | 15.26 | 15.62 | 815,960 | -0.48(-2.95%) |
Oct 13, 2008 | 17.53 | 17.53 | 14.67 | 16.09 | 1,593,172 | -0.41(-2.46%) |
Oct 10, 2008 | 15.29 | 18.34 | 14.16 | 16.50 | 0 | +0.27(+1.65%) |
Oct 09, 2008 | 19.29 | 19.48 | 15.76 | 16.23 | 1,085,421 | -0.66(-3.91%) |
Oct 08, 2008 | 16.19 | 17.35 | 16.19 | 16.89 | 1,500,800 | +0.08(+0.49%) |
Oct 07, 2008 | 18.54 | 18.62 | 16.57 | 16.81 | 1,373,005 | -1.48(-8.10%) |
Oct 06, 2008 | 18.29 | 18.49 | 17.40 | 18.29 | 2,061,135 | -0.06(-0.30%) |
Oct 03, 2008 | 18.14 | 19.11 | 17.98 | 18.34 | 0 | +0.52(+2.90%) |
Oct 02, 2008 | 17.92 | 18.46 | 17.49 | 17.83 | 1,253,894 | -0.25(-1.37%) |