Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.39 | 10.83 | 10.35 | 10.80 | 1,936,664 | +0.40(+3.89%) |
Dec 30, 2008 | 10.00 | 10.40 | 9.820 | 10.40 | 1,421,602 | +0.50(+5.00%) |
Dec 29, 2008 | 10.02 | 10.02 | 9.800 | 9.905 | 827,802 | -0.16(-1.59%) |
Dec 26, 2008 | 9.985 | 10.07 | 9.920 | 10.06 | 647,500 | +0.08(+0.85%) |
Dec 24, 2008 | 9.910 | 10.05 | 9.770 | 9.980 | 359,462 | +0.05(+0.55%) |
Dec 23, 2008 | 10.12 | 10.39 | 9.850 | 9.925 | 1,049,462 | -0.11(-1.15%) |
Dec 22, 2008 | 10.32 | 10.38 | 9.780 | 10.04 | 1,350,910 | -0.25(-2.38%) |
Dec 19, 2008 | 10.12 | 10.65 | 10.12 | 10.29 | 2,759,792 | +0.10(+0.93%) |
Dec 18, 2008 | 10.98 | 10.98 | 10.05 | 10.19 | 2,193,728 | -0.70(-6.38%) |
Dec 17, 2008 | 10.51 | 11.04 | 10.34 | 10.88 | 1,761,638 | +0.33(+3.18%) |
Dec 16, 2008 | 9.605 | 10.55 | 9.605 | 10.55 | 1,855,948 | +0.59(+5.92%) |
Dec 15, 2008 | 10.15 | 10.25 | 9.730 | 9.960 | 1,529,942 | -0.12(-1.19%) |
Dec 12, 2008 | 9.500 | 10.18 | 9.405 | 10.08 | 1,686,336 | +0.36(+3.65%) |
Dec 11, 2008 | 9.780 | 10.15 | 9.620 | 9.725 | 3,056,918 | -0.24(-2.41%) |
Dec 10, 2008 | 9.600 | 10.05 | 9.375 | 9.965 | 2,364,396 | +0.54(+5.73%) |
Dec 09, 2008 | 9.500 | 9.860 | 9.125 | 9.425 | 1,608,090 | -0.12(-1.26%) |
Dec 08, 2008 | 8.760 | 9.660 | 8.585 | 9.545 | 2,822,498 | +0.96(+11.25%) |
Dec 05, 2008 | 8.205 | 8.600 | 7.975 | 8.580 | 2,289,080 | +0.27(+3.25%) |
Dec 04, 2008 | 8.450 | 8.770 | 8.135 | 8.310 | 1,911,934 | -0.34(-3.93%) |
Dec 03, 2008 | 8.370 | 8.855 | 8.305 | 8.650 | 3,040,708 | -0.02(-0.23%) |
Dec 02, 2008 | 8.525 | 8.775 | 8.370 | 8.670 | 2,682,228 | +0.25(+2.97%) |
Dec 01, 2008 | 9.435 | 9.620 | 8.380 | 8.420 | 3,989,204 | -1.76(-17.29%) |
Nov 28, 2008 | 9.945 | 10.18 | 9.675 | 10.18 | 893,144 | +0.13(+1.34%) |
Nov 26, 2008 | 8.700 | 10.06 | 8.690 | 10.04 | 2,937,022 | +1.11(+12.42%) |
Nov 25, 2008 | 8.400 | 8.975 | 8.305 | 8.935 | 2,374,276 | +0.28(+3.24%) |
Nov 24, 2008 | 8.000 | 8.775 | 7.735 | 8.655 | 2,602,248 | +0.66(+8.32%) |
Nov 21, 2008 | 7.965 | 8.210 | 7.215 | 7.990 | 4,175,406 | +0.21(+2.70%) |
Nov 20, 2008 | 8.210 | 8.350 | 7.745 | 7.780 | 3,040,662 | -0.52(-6.32%) |
Nov 19, 2008 | 9.140 | 9.460 | 8.290 | 8.305 | 1,848,250 | -0.80(-8.79%) |
Nov 18, 2008 | 9.425 | 9.495 | 8.720 | 9.105 | 2,040,818 | -0.29(-3.14%) |
Nov 17, 2008 | 9.515 | 9.725 | 9.150 | 9.400 | 2,329,618 | -0.22(-2.29%) |
Nov 14, 2008 | 9.890 | 10.11 | 9.365 | 9.620 | 2,058,568 | -0.40(-3.99%) |
Nov 13, 2008 | 9.180 | 10.04 | 8.815 | 10.02 | 4,027,472 | +0.89(+9.75%) |
Nov 12, 2008 | 10.01 | 10.21 | 9.055 | 9.130 | 2,863,768 | -0.96(-9.56%) |
Nov 11, 2008 | 10.13 | 10.61 | 9.965 | 10.10 | 1,849,940 | -0.13(-1.32%) |
Nov 10, 2008 | 10.66 | 10.78 | 10.04 | 10.23 | 1,801,334 | -0.29(-2.71%) |
Nov 07, 2008 | 10.12 | 10.69 | 10.12 | 10.52 | 1,741,278 | +0.52(+5.15%) |
Nov 06, 2008 | 10.48 | 10.66 | 9.935 | 10.00 | 1,661,250 | -0.49(-4.67%) |
Nov 05, 2008 | 11.34 | 11.37 | 10.38 | 10.49 | 2,255,118 | -1.03(-8.90%) |
Nov 04, 2008 | 11.24 | 11.63 | 11.05 | 11.52 | 2,500,494 | +0.38(+3.46%) |
Nov 03, 2008 | 10.80 | 11.23 | 10.19 | 11.13 | 2,390,330 | +0.85(+8.22%) |
Oct 31, 2008 | 10.17 | 10.43 | 9.930 | 10.29 | 2,424,272 | +0.15(+1.53%) |
Oct 30, 2008 | 9.635 | 10.14 | 9.635 | 10.13 | 3,537,484 | +0.73(+7.77%) |
Oct 29, 2008 | 8.985 | 9.710 | 8.755 | 9.400 | 3,077,684 | +0.43(+4.79%) |
Oct 28, 2008 | 8.240 | 8.970 | 8.080 | 8.970 | 3,140,972 | +0.86(+10.60%) |
Oct 27, 2008 | 8.455 | 8.750 | 8.085 | 8.110 | 2,151,574 | -0.46(-5.31%) |
Oct 24, 2008 | 8.055 | 9.010 | 8.000 | 8.565 | 3,315,570 | +0.16(+1.96%) |
Oct 23, 2008 | 9.070 | 9.250 | 8.011 | 8.400 | 3,872,404 | -0.62(-6.87%) |
Oct 22, 2008 | 9.395 | 9.405 | 8.770 | 9.020 | 2,122,416 | -0.40(-4.25%) |
Oct 21, 2008 | 9.965 | 9.975 | 9.400 | 9.420 | 1,835,738 | -0.56(-5.61%) |
Oct 20, 2008 | 10.12 | 10.37 | 9.590 | 9.980 | 2,312,238 | -0.11(-1.09%) |
Oct 17, 2008 | 9.665 | 10.28 | 9.505 | 10.09 | 2,426,352 | +0.21(+2.13%) |
Oct 16, 2008 | 9.220 | 9.900 | 8.765 | 9.880 | 3,433,310 | +0.62(+6.70%) |
Oct 15, 2008 | 10.13 | 10.16 | 9.200 | 9.260 | 3,023,994 | -0.83(-8.18%) |
Oct 14, 2008 | 10.55 | 10.57 | 9.922 | 10.09 | 2,384,584 | -0.33(-3.17%) |
Oct 13, 2008 | 10.05 | 10.44 | 9.795 | 10.41 | 2,819,370 | +0.73(+7.54%) |
Oct 10, 2008 | 8.965 | 10.02 | 8.530 | 9.685 | 4,598,576 | +0.41(+4.42%) |
Oct 09, 2008 | 9.640 | 10.22 | 9.140 | 9.275 | 3,258,822 | -0.20(-2.11%) |
Oct 08, 2008 | 9.665 | 9.940 | 9.170 | 9.475 | 4,696,354 | -0.45(-4.53%) |
Oct 07, 2008 | 10.10 | 10.84 | 9.885 | 9.925 | 5,218,648 | -0.43(-4.20%) |
Oct 06, 2008 | 10.59 | 10.94 | 9.625 | 10.36 | 5,003,950 | -0.36(-3.36%) |
Oct 03, 2008 | 10.79 | 11.29 | 10.67 | 10.72 | 5,181,590 | -0.77(-6.70%) |
Oct 02, 2008 | 12.39 | 12.45 | 11.45 | 11.49 | 2,322,712 | -0.96(-7.75%) |