Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.95 | 13.50 | 12.69 | 13.41 | 314,192 | +0.46(+3.55%) |
Dec 30, 2008 | 12.32 | 12.99 | 11.98 | 12.95 | 215,605 | +0.73(+5.97%) |
Dec 29, 2008 | 12.17 | 12.29 | 11.90 | 12.22 | 315,422 | +0.05(+0.41%) |
Dec 26, 2008 | 12.00 | 12.18 | 11.85 | 12.17 | 68,040 | +0.18(+1.50%) |
Dec 24, 2008 | 12.19 | 12.32 | 11.92 | 11.99 | 113,750 | -0.23(-1.88%) |
Dec 23, 2008 | 12.82 | 13.00 | 12.16 | 12.22 | 193,987 | -0.52(-4.08%) |
Dec 22, 2008 | 12.79 | 12.86 | 12.09 | 12.74 | 394,108 | -0.03(-0.23%) |
Dec 19, 2008 | 12.79 | 13.14 | 12.11 | 12.77 | 929,564 | +0.09(+0.71%) |
Dec 18, 2008 | 12.80 | 13.10 | 12.41 | 12.68 | 504,660 | -0.12(-0.94%) |
Dec 17, 2008 | 12.45 | 12.91 | 12.27 | 12.80 | 236,562 | +0.23(+1.83%) |
Dec 16, 2008 | 11.64 | 12.61 | 11.29 | 12.57 | 310,105 | +1.10(+9.59%) |
Dec 15, 2008 | 11.60 | 11.70 | 11.29 | 11.47 | 364,004 | -0.07(-0.61%) |
Dec 12, 2008 | 10.93 | 12.01 | 10.93 | 11.54 | 405,764 | +0.42(+3.78%) |
Dec 11, 2008 | 11.51 | 12.29 | 11.04 | 11.12 | 471,737 | -0.53(-4.55%) |
Dec 10, 2008 | 12.00 | 12.63 | 11.42 | 11.65 | 417,249 | -0.26(-2.18%) |
Dec 09, 2008 | 11.61 | 12.36 | 11.61 | 11.91 | 706,874 | +0.12(+1.02%) |
Dec 08, 2008 | 11.00 | 11.85 | 10.79 | 11.79 | 536,485 | +0.85(+7.77%) |
Dec 05, 2008 | 9.550 | 10.95 | 9.390 | 10.94 | 341,719 | +1.28(+13.25%) |
Dec 04, 2008 | 9.730 | 10.27 | 9.480 | 9.660 | 261,509 | -0.21(-2.13%) |
Dec 03, 2008 | 9.710 | 10.22 | 9.250 | 9.870 | 241,033 | +0.22(+2.28%) |
Dec 02, 2008 | 9.450 | 9.805 | 9.150 | 9.650 | 289,202 | +0.39(+4.21%) |
Dec 01, 2008 | 9.980 | 10.19 | 9.190 | 9.260 | 344,389 | -0.99(-9.66%) |
Nov 28, 2008 | 10.12 | 10.61 | 10.12 | 10.25 | 85,278 | -0.02(-0.19%) |
Nov 26, 2008 | 9.320 | 10.55 | 9.320 | 10.27 | 385,659 | +0.79(+8.33%) |
Nov 25, 2008 | 9.510 | 9.540 | 9.180 | 9.480 | 546,357 | -0.01(-0.11%) |
Nov 24, 2008 | 8.230 | 9.560 | 8.230 | 9.490 | 711,151 | +1.47(+18.33%) |
Nov 21, 2008 | 8.100 | 8.220 | 7.420 | 8.020 | 601,961 | +0.08(+1.01%) |
Nov 20, 2008 | 8.500 | 8.800 | 7.910 | 7.940 | 554,844 | -0.57(-6.70%) |
Nov 19, 2008 | 9.380 | 9.740 | 8.490 | 8.510 | 331,729 | -0.86(-9.18%) |
Nov 18, 2008 | 9.610 | 9.910 | 9.000 | 9.370 | 247,432 | -0.17(-1.78%) |
Nov 17, 2008 | 9.720 | 10.12 | 9.310 | 9.540 | 337,302 | -0.28(-2.85%) |
Nov 14, 2008 | 10.00 | 10.37 | 9.510 | 9.820 | 272,775 | -0.32(-3.16%) |
Nov 13, 2008 | 9.230 | 10.17 | 8.720 | 10.14 | 525,788 | +0.14(+1.40%) |
Nov 12, 2008 | 10.20 | 10.42 | 9.550 | 10.00 | 430,789 | -0.28(-2.72%) |
Nov 11, 2008 | 11.59 | 11.59 | 10.27 | 10.28 | 247,649 | -0.19(-1.81%) |
Nov 10, 2008 | 10.95 | 11.02 | 10.30 | 10.47 | 563,280 | -0.26(-2.42%) |
Nov 07, 2008 | 10.64 | 10.83 | 10.48 | 10.73 | 265,750 | +0.16(+1.51%) |
Nov 06, 2008 | 10.40 | 10.75 | 10.37 | 10.57 | 511,654 | +0.11(+1.05%) |
Nov 05, 2008 | 10.51 | 10.89 | 10.29 | 10.46 | 612,131 | -0.14(-1.32%) |
Nov 04, 2008 | 10.88 | 10.90 | 10.28 | 10.60 | 426,639 | -0.06(-0.56%) |
Nov 03, 2008 | 10.70 | 10.75 | 10.42 | 10.66 | 339,982 | -0.04(-0.37%) |
Oct 31, 2008 | 10.73 | 10.98 | 10.45 | 10.70 | 576,936 | -0.16(-1.47%) |
Oct 30, 2008 | 10.99 | 11.50 | 10.51 | 10.86 | 1,498,704 | +0.49(+4.73%) |
Oct 29, 2008 | 10.41 | 10.76 | 9.720 | 10.37 | 476,046 | -0.01(-0.10%) |
Oct 28, 2008 | 9.070 | 10.39 | 8.670 | 10.38 | 469,733 | +1.46(+16.37%) |
Oct 27, 2008 | 9.030 | 9.460 | 8.880 | 8.920 | 347,831 | -0.21(-2.30%) |
Oct 24, 2008 | 8.890 | 9.250 | 8.750 | 9.130 | 299,826 | +0.09(+1.00%) |
Oct 23, 2008 | 9.290 | 9.500 | 8.670 | 9.040 | 187,353 | -0.27(-2.90%) |
Oct 22, 2008 | 9.330 | 9.524 | 9.060 | 9.310 | 263,979 | -0.19(-2.00%) |
Oct 21, 2008 | 9.530 | 9.870 | 9.490 | 9.500 | 314,696 | -0.25(-2.56%) |
Oct 20, 2008 | 9.760 | 9.860 | 9.454 | 9.750 | 346,685 | +0.11(+1.14%) |
Oct 17, 2008 | 9.790 | 10.15 | 8.190 | 9.640 | 433,643 | -0.61(-5.95%) |
Oct 16, 2008 | 9.560 | 10.28 | 8.940 | 10.25 | 601,941 | +0.75(+7.89%) |
Oct 15, 2008 | 9.370 | 9.640 | 9.370 | 9.500 | 567,211 | +0.00(+0.00%) |
Oct 14, 2008 | 9.960 | 9.960 | 9.120 | 9.500 | 505,844 | -0.19(-1.96%) |
Oct 13, 2008 | 8.990 | 9.690 | 8.860 | 9.690 | 455,923 | +0.98(+11.25%) |
Oct 10, 2008 | 8.000 | 8.880 | 7.350 | 8.710 | 752,516 | +0.59(+7.27%) |
Oct 09, 2008 | 8.960 | 9.150 | 8.060 | 8.120 | 649,158 | -0.72(-8.14%) |
Oct 08, 2008 | 9.020 | 9.370 | 8.350 | 8.840 | 1,549,601 | -0.24(-2.64%) |
Oct 07, 2008 | 9.770 | 10.12 | 9.070 | 9.080 | 1,015,481 | -0.53(-5.52%) |
Oct 06, 2008 | 10.18 | 10.20 | 9.220 | 9.610 | 1,028,033 | -0.64(-6.24%) |
Oct 03, 2008 | 10.61 | 11.10 | 10.25 | 10.25 | 547,261 | -0.35(-3.30%) |
Oct 02, 2008 | 11.10 | 11.23 | 10.50 | 10.60 | 703,069 | -0.78(-6.85%) |