Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.058 | 9.090 | 8.822 | 9.011 | 0 | +0.00(+0.00%) |
Dec 30, 2008 | 8.743 | 9.027 | 8.656 | 9.011 | 4,740,771 | +0.35(+4.01%) |
Dec 29, 2008 | 8.845 | 9.074 | 8.522 | 8.664 | 3,392,199 | -0.24(-2.75%) |
Dec 26, 2008 | 9.035 | 9.035 | 8.774 | 8.908 | 961,711 | -0.06(-0.70%) |
Dec 24, 2008 | 8.964 | 9.058 | 8.806 | 8.972 | 958,879 | +0.00(+0.00%) |
Dec 23, 2008 | 9.587 | 9.974 | 8.814 | 8.972 | 2,461,256 | -0.35(-3.73%) |
Dec 22, 2008 | 9.619 | 9.619 | 9.106 | 9.319 | 2,933,387 | -0.39(-4.06%) |
Dec 19, 2008 | 9.579 | 9.855 | 9.295 | 9.713 | 18,659,908 | +0.24(+2.58%) |
Dec 18, 2008 | 9.666 | 9.729 | 9.303 | 9.469 | 3,044,472 | -0.30(-3.07%) |
Dec 17, 2008 | 9.981 | 10.20 | 9.721 | 9.768 | 4,095,157 | -0.39(-3.88%) |
Dec 16, 2008 | 9.390 | 10.22 | 9.287 | 10.16 | 3,717,437 | +0.14(+1.42%) |
Dec 15, 2008 | 10.06 | 10.23 | 9.895 | 10.02 | 3,348,932 | -0.09(-0.94%) |
Dec 12, 2008 | 9.366 | 10.23 | 9.319 | 10.12 | 5,128,373 | +0.61(+6.39%) |
Dec 11, 2008 | 9.058 | 9.721 | 9.058 | 9.508 | 3,148,217 | +0.13(+1.35%) |
Dec 10, 2008 | 9.311 | 9.934 | 9.074 | 9.382 | 4,080,207 | +0.00(+0.00%) |
Dec 09, 2008 | 8.601 | 9.666 | 8.601 | 9.382 | 4,745,256 | +0.62(+7.12%) |
Dec 08, 2008 | 9.003 | 9.003 | 8.490 | 8.758 | 3,756,555 | +0.06(+0.63%) |
Dec 05, 2008 | 9.153 | 9.153 | 8.498 | 8.703 | 3,590,006 | -0.37(-4.09%) |
Dec 04, 2008 | 9.461 | 9.548 | 8.972 | 9.074 | 2,341,595 | -0.41(-4.33%) |
Dec 03, 2008 | 9.303 | 9.713 | 9.003 | 9.484 | 3,411,769 | +0.02(+0.17%) |
Dec 02, 2008 | 9.469 | 9.626 | 9.145 | 9.469 | 3,455,208 | +0.15(+1.61%) |
Dec 01, 2008 | 9.690 | 9.690 | 9.248 | 9.319 | 2,298,487 | -0.44(-4.53%) |
Nov 28, 2008 | 9.374 | 9.839 | 9.374 | 9.761 | 599,732 | +0.06(+0.57%) |
Nov 26, 2008 | 8.735 | 9.816 | 8.703 | 9.705 | 2,695,148 | +0.48(+5.22%) |
Nov 25, 2008 | 9.484 | 9.611 | 8.940 | 9.224 | 4,033,671 | -0.35(-3.63%) |
Nov 24, 2008 | 8.680 | 9.832 | 8.680 | 9.571 | 4,450,964 | +0.47(+5.20%) |
Nov 21, 2008 | 8.522 | 9.200 | 8.459 | 9.098 | 4,041,538 | +0.62(+7.26%) |
Nov 20, 2008 | 8.916 | 9.413 | 8.482 | 8.482 | 6,927,105 | -0.72(-7.80%) |
Nov 19, 2008 | 9.847 | 10.20 | 9.082 | 9.200 | 3,261,424 | -1.06(-10.31%) |
Nov 18, 2008 | 10.26 | 10.34 | 9.910 | 10.26 | 2,288,617 | +0.00(+0.00%) |
Nov 17, 2008 | 9.950 | 10.50 | 9.950 | 10.26 | 3,379,931 | -0.24(-2.26%) |
Nov 14, 2008 | 10.53 | 10.96 | 10.17 | 10.49 | 3,936,982 | -0.12(-1.11%) |
Nov 13, 2008 | 10.26 | 10.81 | 9.398 | 10.61 | 5,876,468 | +0.31(+2.99%) |
Nov 12, 2008 | 10.37 | 10.69 | 10.15 | 10.30 | 3,001,808 | -0.09(-0.91%) |
Nov 11, 2008 | 10.56 | 10.57 | 10.25 | 10.40 | 1,834,492 | -0.16(-1.49%) |
Nov 10, 2008 | 11.05 | 11.17 | 10.53 | 10.56 | 2,284,670 | -0.35(-3.18%) |
Nov 07, 2008 | 10.52 | 11.14 | 10.50 | 10.90 | 2,469,225 | +0.40(+3.83%) |
Nov 06, 2008 | 10.78 | 11.38 | 10.46 | 10.50 | 4,025,126 | -0.79(-6.99%) |
Nov 05, 2008 | 11.28 | 11.68 | 11.17 | 11.29 | 4,493,083 | -0.26(-2.25%) |
Nov 04, 2008 | 11.05 | 11.83 | 11.05 | 11.55 | 4,389,889 | +0.51(+4.65%) |
Nov 03, 2008 | 10.65 | 11.10 | 10.45 | 11.04 | 2,425,703 | +0.31(+2.87%) |
Oct 31, 2008 | 10.10 | 11.01 | 9.989 | 10.73 | 3,536,078 | +0.60(+5.92%) |
Oct 30, 2008 | 10.01 | 10.60 | 9.989 | 10.13 | 4,440,469 | +0.42(+4.31%) |
Oct 29, 2008 | 10.22 | 10.64 | 9.587 | 9.713 | 11,739,009 | -0.55(-5.38%) |
Oct 28, 2008 | 10.54 | 10.54 | 10.06 | 10.27 | 5,138,493 | +0.25(+2.52%) |
Oct 27, 2008 | 9.974 | 10.61 | 9.934 | 10.01 | 2,925,170 | -0.36(-3.42%) |
Oct 24, 2008 | 8.932 | 10.62 | 8.908 | 10.37 | 2,277,719 | +0.22(+2.18%) |
Oct 23, 2008 | 10.49 | 11.04 | 9.413 | 10.15 | 4,820,033 | -0.44(-4.17%) |
Oct 22, 2008 | 11.24 | 11.79 | 10.51 | 10.59 | 3,530,864 | -0.73(-6.48%) |
Oct 21, 2008 | 12.39 | 12.39 | 11.22 | 11.32 | 4,233,490 | -1.34(-10.59%) |
Oct 20, 2008 | 12.08 | 12.78 | 12.08 | 12.66 | 4,692,610 | +0.50(+4.09%) |
Oct 17, 2008 | 11.24 | 12.19 | 10.97 | 12.17 | 17,348,076 | +1.11(+10.06%) |
Oct 16, 2008 | 11.31 | 11.52 | 10.54 | 11.05 | 4,109,320 | +0.16(+1.45%) |
Oct 15, 2008 | 10.97 | 11.64 | 10.68 | 10.90 | 5,081,261 | -0.36(-3.16%) |
Oct 14, 2008 | 11.84 | 12.03 | 10.98 | 11.25 | 6,246,677 | +0.20(+1.78%) |
Oct 13, 2008 | 10.65 | 11.09 | 10.43 | 11.05 | 2,554,813 | +0.62(+5.98%) |
Oct 10, 2008 | 10.25 | 10.86 | 9.516 | 10.43 | 2,631,732 | -0.38(-3.50%) |
Oct 09, 2008 | 11.10 | 11.23 | 10.72 | 10.81 | 4,065,918 | -0.02(-0.22%) |