Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.54 | 11.35 | 10.52 | 11.14 | 722,861 | +0.43(+3.99%) |
Dec 30, 2008 | 10.39 | 10.72 | 9.893 | 10.71 | 701,668 | +0.54(+5.27%) |
Dec 29, 2008 | 10.12 | 10.22 | 9.893 | 10.17 | 957,637 | +0.40(+4.06%) |
Dec 26, 2008 | 9.496 | 9.893 | 9.411 | 9.776 | 469,632 | +0.23(+2.45%) |
Dec 24, 2008 | 9.380 | 9.644 | 9.170 | 9.543 | 425,379 | -0.05(-0.49%) |
Dec 23, 2008 | 9.286 | 9.839 | 9.271 | 9.590 | 822,583 | +0.29(+3.09%) |
Dec 22, 2008 | 10.25 | 10.25 | 8.960 | 9.302 | 1,220,322 | -0.63(-6.34%) |
Dec 19, 2008 | 9.916 | 10.34 | 9.699 | 9.932 | 854,064 | +0.09(+0.95%) |
Dec 18, 2008 | 10.89 | 11.00 | 9.753 | 9.839 | 1,037,919 | -1.14(-10.41%) |
Dec 17, 2008 | 10.98 | 11.40 | 10.80 | 10.98 | 896,434 | -0.05(-0.49%) |
Dec 16, 2008 | 10.93 | 11.36 | 10.63 | 11.04 | 911,886 | +0.54(+5.19%) |
Dec 15, 2008 | 10.96 | 11.37 | 10.38 | 10.49 | 776,040 | -0.05(-0.44%) |
Dec 12, 2008 | 9.356 | 10.80 | 9.341 | 10.54 | 969,551 | +0.37(+3.67%) |
Dec 11, 2008 | 10.61 | 11.06 | 10.02 | 10.17 | 931,341 | -0.33(-3.11%) |
Dec 10, 2008 | 9.893 | 10.65 | 9.745 | 10.49 | 956,057 | +1.03(+10.85%) |
Dec 09, 2008 | 9.248 | 9.986 | 9.053 | 9.465 | 1,062,100 | +0.21(+2.27%) |
Dec 08, 2008 | 8.758 | 9.668 | 8.758 | 9.255 | 1,188,252 | +0.68(+7.89%) |
Dec 05, 2008 | 8.555 | 8.633 | 7.770 | 8.579 | 1,207,757 | -0.12(-1.43%) |
Dec 04, 2008 | 9.745 | 9.932 | 8.555 | 8.703 | 1,075,196 | -1.17(-11.82%) |
Dec 03, 2008 | 9.557 | 10.05 | 9.232 | 9.870 | 892,181 | -0.23(-2.31%) |
Dec 02, 2008 | 9.730 | 10.22 | 9.559 | 10.10 | 1,250,528 | +0.60(+6.30%) |
Dec 01, 2008 | 10.51 | 10.62 | 9.504 | 9.504 | 895,111 | -1.38(-12.71%) |
Nov 28, 2008 | 10.98 | 11.04 | 10.50 | 10.89 | 477,380 | -0.18(-1.62%) |
Nov 26, 2008 | 10.62 | 11.08 | 10.12 | 11.07 | 1,670,369 | +0.09(+0.85%) |
Nov 25, 2008 | 11.11 | 11.32 | 10.50 | 10.97 | 1,293,922 | +0.19(+1.80%) |
Nov 24, 2008 | 9.559 | 11.06 | 9.473 | 10.78 | 1,275,913 | +1.37(+14.55%) |
Nov 21, 2008 | 8.750 | 9.442 | 8.555 | 9.411 | 1,418,689 | +0.94(+11.11%) |
Nov 20, 2008 | 10.11 | 10.11 | 8.376 | 8.470 | 1,324,186 | -1.89(-18.24%) |
Nov 19, 2008 | 11.26 | 11.52 | 10.32 | 10.36 | 741,199 | -1.04(-9.14%) |
Nov 18, 2008 | 11.67 | 11.82 | 10.87 | 11.40 | 909,447 | +0.02(+0.14%) |
Nov 17, 2008 | 11.39 | 11.75 | 11.05 | 11.39 | 783,674 | +0.02(+0.14%) |
Nov 14, 2008 | 12.92 | 12.92 | 11.31 | 11.37 | 1,405,520 | -1.63(-12.56%) |
Nov 13, 2008 | 11.21 | 13.12 | 10.91 | 13.00 | 1,658,994 | +2.04(+18.58%) |
Nov 12, 2008 | 11.90 | 12.14 | 10.89 | 10.97 | 1,106,928 | -1.30(-10.59%) |
Nov 11, 2008 | 12.48 | 12.72 | 11.98 | 12.27 | 890,075 | -0.69(-5.34%) |
Nov 10, 2008 | 14.04 | 14.04 | 12.62 | 12.96 | 1,044,496 | -0.23(-1.77%) |
Nov 07, 2008 | 12.30 | 13.22 | 12.28 | 13.19 | 1,315,106 | +0.98(+8.03%) |
Nov 06, 2008 | 13.17 | 13.22 | 12.12 | 12.21 | 1,657,544 | -1.09(-8.19%) |
Nov 05, 2008 | 14.82 | 14.82 | 13.30 | 13.30 | 1,695,444 | -1.66(-11.08%) |
Nov 04, 2008 | 14.89 | 15.52 | 13.91 | 14.96 | 1,602,388 | +1.42(+10.45%) |
Nov 03, 2008 | 15.02 | 15.02 | 13.40 | 13.54 | 1,119,540 | -1.37(-9.18%) |
Oct 31, 2008 | 14.58 | 15.50 | 13.93 | 14.91 | 1,231,999 | +0.19(+1.27%) |
Oct 30, 2008 | 13.75 | 14.86 | 13.75 | 14.72 | 1,674,941 | +1.31(+9.80%) |
Oct 29, 2008 | 13.73 | 14.25 | 13.38 | 13.41 | 3,117,841 | +0.09(+0.70%) |
Oct 28, 2008 | 13.42 | 13.84 | 12.72 | 13.32 | 2,397,077 | +0.11(+0.82%) |
Oct 27, 2008 | 13.20 | 13.94 | 13.02 | 13.21 | 998,546 | -0.49(-3.58%) |
Oct 24, 2008 | 13.90 | 14.33 | 13.16 | 13.70 | 1,628,713 | -0.38(-2.71%) |
Oct 23, 2008 | 14.35 | 15.15 | 13.01 | 14.08 | 1,606,808 | +0.26(+1.86%) |
Oct 22, 2008 | 15.65 | 15.65 | 13.39 | 13.82 | 1,229,477 | -1.97(-12.46%) |
Oct 21, 2008 | 17.03 | 17.03 | 15.56 | 15.79 | 1,445,372 | -1.34(-7.81%) |
Oct 20, 2008 | 14.84 | 17.13 | 14.79 | 17.13 | 1,439,082 | +2.45(+16.69%) |
Oct 17, 2008 | 14.67 | 15.91 | 14.16 | 14.68 | 1,860,452 | -0.26(-1.72%) |
Oct 16, 2008 | 14.06 | 14.93 | 12.65 | 14.93 | 1,901,665 | +1.34(+9.84%) |
Oct 15, 2008 | 16.07 | 16.07 | 13.60 | 13.60 | 1,847,745 | -3.10(-18.58%) |
Oct 14, 2008 | 17.29 | 18.67 | 16.26 | 16.70 | 2,929,331 | +0.52(+3.22%) |
Oct 13, 2008 | 13.58 | 16.18 | 13.18 | 16.18 | 2,003,739 | +3.60(+28.63%) |
Oct 10, 2008 | 12.86 | 13.19 | 11.33 | 12.58 | 2,066,503 | -0.61(-4.66%) |
Oct 09, 2008 | 15.43 | 15.69 | 13.11 | 13.19 | 1,945,964 | -1.75(-11.71%) |
Oct 08, 2008 | 15.02 | 15.72 | 13.56 | 14.94 | 2,500,261 | -0.07(-0.47%) |
Oct 07, 2008 | 17.84 | 17.84 | 15.01 | 15.01 | 2,933,194 | -1.80(-10.69%) |
Oct 06, 2008 | 16.96 | 17.01 | 14.30 | 16.81 | 2,776,650 | -0.44(-2.57%) |
Oct 03, 2008 | 17.62 | 19.50 | 17.14 | 17.25 | 2,352,396 | -0.58(-3.27%) |
Oct 02, 2008 | 20.00 | 20.00 | 17.79 | 17.83 | 1,574,216 | -2.39(-11.81%) |