Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.04 | 12.04 | 10.68 | 12.01 | 915,599 | +0.97(+8.76%) |
Dec 30, 2008 | 9.505 | 11.33 | 9.199 | 11.04 | 902,612 | +1.55(+16.32%) |
Dec 29, 2008 | 10.25 | 10.51 | 9.436 | 9.495 | 790,265 | -0.84(-8.12%) |
Dec 26, 2008 | 10.65 | 11.13 | 10.11 | 10.33 | 509,492 | -0.18(-1.69%) |
Dec 24, 2008 | 11.12 | 11.12 | 10.42 | 10.51 | 274,024 | -0.65(-5.84%) |
Dec 23, 2008 | 11.34 | 11.51 | 10.69 | 11.16 | 889,781 | -0.14(-1.22%) |
Dec 22, 2008 | 14.27 | 14.41 | 10.86 | 11.30 | 1,489,256 | -2.92(-20.54%) |
Dec 19, 2008 | 14.66 | 15.14 | 14.18 | 14.22 | 1,573,074 | +0.01(+0.07%) |
Dec 18, 2008 | 13.56 | 14.60 | 13.55 | 14.21 | 909,207 | +0.40(+2.93%) |
Dec 17, 2008 | 13.48 | 14.29 | 12.98 | 13.81 | 939,477 | -0.02(-0.14%) |
Dec 16, 2008 | 11.25 | 13.99 | 10.96 | 13.83 | 1,036,222 | +2.97(+27.36%) |
Dec 15, 2008 | 13.09 | 13.29 | 10.81 | 10.86 | 1,227,214 | -1.93(-15.12%) |
Dec 12, 2008 | 11.35 | 12.95 | 11.00 | 12.79 | 1,188,346 | +0.70(+5.80%) |
Dec 11, 2008 | 14.53 | 14.80 | 11.79 | 12.09 | 1,022,160 | -2.68(-18.17%) |
Dec 10, 2008 | 13.63 | 14.85 | 12.72 | 14.78 | 798,975 | +1.31(+9.75%) |
Dec 09, 2008 | 13.74 | 14.73 | 13.06 | 13.46 | 964,130 | -0.66(-4.68%) |
Dec 08, 2008 | 13.87 | 14.42 | 12.91 | 14.12 | 815,354 | +0.94(+7.11%) |
Dec 05, 2008 | 12.08 | 13.83 | 11.28 | 13.19 | 983,445 | +0.83(+6.71%) |
Dec 04, 2008 | 11.14 | 13.25 | 11.14 | 12.36 | 1,624,965 | +1.02(+8.96%) |
Dec 03, 2008 | 10.57 | 12.12 | 9.219 | 11.34 | 1,265,261 | +1.59(+16.30%) |
Dec 02, 2008 | 9.634 | 10.37 | 9.180 | 9.752 | 1,254,879 | +0.20(+2.07%) |
Dec 01, 2008 | 11.69 | 11.96 | 9.495 | 9.555 | 895,718 | -2.68(-21.94%) |
Nov 28, 2008 | 11.81 | 12.30 | 11.69 | 12.24 | 350,543 | +0.55(+4.73%) |
Nov 26, 2008 | 9.130 | 12.54 | 9.031 | 11.69 | 1,507,576 | +2.14(+22.44%) |
Nov 25, 2008 | 8.755 | 10.86 | 8.291 | 9.545 | 2,126,668 | +1.02(+11.92%) |
Nov 24, 2008 | 6.712 | 8.765 | 6.416 | 8.528 | 1,508,908 | +2.12(+33.13%) |
Nov 21, 2008 | 7.077 | 7.097 | 5.034 | 6.406 | 1,676,845 | -0.35(-5.12%) |
Nov 20, 2008 | 6.593 | 7.946 | 6.416 | 6.751 | 1,098,136 | -0.10(-1.44%) |
Nov 19, 2008 | 9.061 | 9.081 | 6.781 | 6.850 | 1,220,290 | -2.19(-24.24%) |
Nov 18, 2008 | 9.357 | 9.722 | 8.528 | 9.041 | 645,360 | -0.22(-2.35%) |
Nov 17, 2008 | 9.989 | 10.11 | 9.012 | 9.258 | 831,010 | -0.91(-8.93%) |
Nov 14, 2008 | 11.31 | 12.42 | 10.17 | 10.17 | 0 | -1.44(-12.42%) |
Nov 13, 2008 | 10.53 | 11.75 | 8.933 | 11.61 | 1,312,246 | +1.17(+11.26%) |
Nov 12, 2008 | 10.85 | 11.08 | 10.10 | 10.43 | 1,142,079 | -0.81(-7.20%) |
Nov 11, 2008 | 11.14 | 11.99 | 10.47 | 11.24 | 819,501 | -0.08(-0.70%) |
Nov 10, 2008 | 13.52 | 13.52 | 10.74 | 11.32 | 1,166,000 | -1.99(-14.97%) |
Nov 07, 2008 | 13.57 | 14.37 | 12.85 | 13.32 | 0 | -0.14(-1.03%) |
Nov 06, 2008 | 14.45 | 14.65 | 13.08 | 13.45 | 783,637 | -1.26(-8.59%) |
Nov 05, 2008 | 16.37 | 17.02 | 14.60 | 14.72 | 731,097 | -2.08(-12.40%) |
Nov 04, 2008 | 15.50 | 17.44 | 15.30 | 16.80 | 979,669 | +1.88(+12.57%) |
Nov 03, 2008 | 13.69 | 15.30 | 13.56 | 14.92 | 724,053 | +1.37(+10.12%) |
Oct 31, 2008 | 12.60 | 14.16 | 11.96 | 13.55 | 888,721 | +0.82(+6.43%) |
Oct 30, 2008 | 11.02 | 12.83 | 10.86 | 12.73 | 1,070,289 | +2.31(+22.16%) |
Oct 29, 2008 | 9.199 | 11.95 | 9.022 | 10.42 | 3,678,505 | +1.69(+19.32%) |
Oct 28, 2008 | 12.99 | 13.13 | 7.413 | 8.735 | 4,167,606 | -3.94(-31.07%) |
Oct 27, 2008 | 12.33 | 13.50 | 12.00 | 12.67 | 736,541 | +0.25(+1.99%) |
Oct 24, 2008 | 11.52 | 14.04 | 10.90 | 12.43 | 547,167 | -1.12(-8.24%) |
Oct 23, 2008 | 15.15 | 15.42 | 11.49 | 13.54 | 787,665 | -1.38(-9.26%) |
Oct 22, 2008 | 13.92 | 15.35 | 13.50 | 14.92 | 517,670 | +0.47(+3.28%) |
Oct 21, 2008 | 15.66 | 16.52 | 14.21 | 14.45 | 823,358 | -1.77(-10.90%) |
Oct 20, 2008 | 14.99 | 16.23 | 14.80 | 16.22 | 796,476 | +1.42(+9.61%) |
Oct 17, 2008 | 14.24 | 15.31 | 13.72 | 14.80 | 674,758 | -0.51(-3.35%) |
Oct 16, 2008 | 14.67 | 15.65 | 13.42 | 15.31 | 551,647 | +0.76(+5.22%) |
Oct 15, 2008 | 15.79 | 16.26 | 13.51 | 14.55 | 614,562 | -1.71(-10.50%) |
Oct 14, 2008 | 18.25 | 18.63 | 15.55 | 16.26 | 771,351 | -0.88(-5.13%) |
Oct 13, 2008 | 14.87 | 17.14 | 14.16 | 17.14 | 839,328 | +3.32(+24.00%) |
Oct 10, 2008 | 12.47 | 16.14 | 12.47 | 13.82 | 0 | +0.10(+0.72%) |
Oct 09, 2008 | 16.00 | 16.60 | 13.34 | 13.72 | 988,075 | -2.18(-13.72%) |
Oct 08, 2008 | 14.75 | 17.77 | 13.81 | 15.90 | 1,304,476 | +1.09(+7.33%) |
Oct 07, 2008 | 19.72 | 19.74 | 14.18 | 14.82 | 1,390,025 | -4.63(-23.81%) |
Oct 06, 2008 | 19.75 | 20.17 | 17.92 | 19.44 | 1,132,571 | -1.28(-6.19%) |
Oct 03, 2008 | 23.97 | 24.69 | 20.29 | 20.73 | 0 | -2.62(-11.20%) |
Oct 02, 2008 | 25.01 | 25.34 | 23.08 | 23.34 | 571,630 | -1.77(-7.04%) |