Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.34 | 10.85 | 10.27 | 10.66 | 8,498,466 | +0.44(+4.33%) |
Dec 30, 2008 | 9.824 | 10.24 | 9.710 | 10.21 | 7,058,710 | +0.52(+5.35%) |
Dec 29, 2008 | 9.595 | 9.878 | 9.458 | 9.695 | 5,487,303 | +0.09(+0.95%) |
Dec 26, 2008 | 9.756 | 9.878 | 9.534 | 9.603 | 3,510,920 | -0.14(-1.41%) |
Dec 24, 2008 | 9.962 | 10.23 | 9.740 | 9.740 | 2,373,927 | -0.22(-2.22%) |
Dec 23, 2008 | 9.847 | 10.20 | 9.847 | 9.962 | 5,520,792 | +0.11(+1.16%) |
Dec 22, 2008 | 10.37 | 10.44 | 9.702 | 9.847 | 9,774,592 | -0.53(-5.07%) |
Dec 19, 2008 | 10.55 | 10.69 | 10.30 | 10.37 | 10,479,054 | -0.08(-0.80%) |
Dec 18, 2008 | 10.69 | 10.72 | 10.33 | 10.46 | 13,581,268 | -0.20(-1.86%) |
Dec 17, 2008 | 10.78 | 10.88 | 10.34 | 10.66 | 15,720,617 | -0.36(-3.25%) |
Dec 16, 2008 | 10.49 | 11.14 | 10.43 | 11.01 | 17,636,394 | +0.67(+6.49%) |
Dec 15, 2008 | 10.33 | 10.51 | 9.984 | 10.34 | 9,224,227 | +0.02(+0.15%) |
Dec 12, 2008 | 10.29 | 10.38 | 10.000 | 10.33 | 11,891,333 | +0.02(+0.22%) |
Dec 11, 2008 | 10.56 | 10.86 | 10.13 | 10.30 | 8,266,012 | -0.39(-3.64%) |
Dec 10, 2008 | 10.64 | 10.76 | 10.45 | 10.69 | 9,278,093 | +0.11(+1.08%) |
Dec 09, 2008 | 10.45 | 10.94 | 10.28 | 10.58 | 13,337,399 | +0.09(+0.87%) |
Dec 08, 2008 | 9.908 | 10.61 | 9.809 | 10.49 | 14,204,161 | +0.67(+6.84%) |
Dec 05, 2008 | 9.168 | 9.862 | 8.894 | 9.817 | 9,539,755 | +0.53(+5.67%) |
Dec 04, 2008 | 9.847 | 9.916 | 9.100 | 9.290 | 8,446,947 | -0.76(-7.59%) |
Dec 03, 2008 | 9.626 | 10.07 | 9.389 | 10.05 | 9,252,013 | +0.31(+3.13%) |
Dec 02, 2008 | 9.451 | 9.855 | 9.328 | 9.748 | 10,569,539 | +0.43(+4.67%) |
Dec 01, 2008 | 10.02 | 10.08 | 9.308 | 9.313 | 8,968,585 | -0.98(-9.56%) |
Nov 28, 2008 | 10.05 | 10.34 | 9.984 | 10.30 | 2,501,995 | +0.04(+0.37%) |
Nov 26, 2008 | 9.809 | 10.26 | 9.786 | 10.26 | 8,997,037 | +0.32(+3.22%) |
Nov 25, 2008 | 10.07 | 10.10 | 9.641 | 9.939 | 9,588,494 | -0.04(-0.38%) |
Nov 24, 2008 | 9.634 | 10.11 | 9.344 | 9.977 | 17,947,074 | +0.43(+4.56%) |
Nov 21, 2008 | 9.222 | 9.557 | 8.833 | 9.542 | 18,176,552 | +0.37(+3.99%) |
Nov 20, 2008 | 8.810 | 9.939 | 8.596 | 9.176 | 25,004,784 | +0.24(+2.65%) |
Nov 19, 2008 | 9.717 | 9.878 | 8.924 | 8.939 | 13,183,341 | -0.78(-8.01%) |
Nov 18, 2008 | 9.336 | 9.908 | 9.336 | 9.717 | 14,950,260 | +0.43(+4.68%) |
Nov 17, 2008 | 9.237 | 9.504 | 9.031 | 9.283 | 12,529,597 | -0.10(-1.06%) |
Nov 14, 2008 | 9.008 | 9.748 | 8.756 | 9.382 | 19,313,758 | +0.12(+1.32%) |
Nov 13, 2008 | 8.695 | 9.260 | 8.192 | 9.260 | 22,720,784 | +1.33(+16.84%) |
Nov 12, 2008 | 8.779 | 8.863 | 7.925 | 7.925 | 17,916,388 | -0.98(-11.04%) |
Nov 11, 2008 | 9.344 | 9.359 | 8.821 | 8.909 | 10,769,539 | -0.58(-6.11%) |
Nov 10, 2008 | 10.01 | 10.01 | 9.328 | 9.489 | 8,143,649 | -0.27(-2.81%) |
Nov 07, 2008 | 9.573 | 9.832 | 9.344 | 9.763 | 9,469,096 | +0.24(+2.56%) |
Nov 06, 2008 | 9.962 | 10.30 | 9.428 | 9.519 | 13,472,023 | -0.61(-6.02%) |
Nov 05, 2008 | 10.50 | 10.72 | 10.09 | 10.13 | 10,513,143 | -0.50(-4.67%) |
Nov 04, 2008 | 10.82 | 10.88 | 10.37 | 10.63 | 11,186,801 | -0.14(-1.35%) |
Nov 03, 2008 | 10.63 | 10.98 | 10.22 | 10.77 | 13,158,307 | +0.45(+4.36%) |
Oct 31, 2008 | 10.48 | 10.55 | 10.17 | 10.32 | 11,426,337 | -0.13(-1.24%) |
Oct 30, 2008 | 10.71 | 10.81 | 10.16 | 10.45 | 13,834,457 | +0.17(+1.63%) |
Oct 29, 2008 | 9.901 | 10.82 | 9.649 | 10.28 | 16,573,273 | +0.44(+4.50%) |
Oct 28, 2008 | 9.245 | 9.893 | 8.962 | 9.840 | 19,151,920 | +0.85(+9.41%) |
Oct 27, 2008 | 9.214 | 9.588 | 8.787 | 8.993 | 11,128,866 | -0.31(-3.36%) |
Oct 24, 2008 | 8.779 | 9.565 | 8.779 | 9.306 | 9,286,264 | -0.18(-1.85%) |
Oct 23, 2008 | 9.855 | 9.992 | 8.886 | 9.481 | 16,375,748 | -0.47(-4.68%) |
Oct 22, 2008 | 9.916 | 10.21 | 9.618 | 9.946 | 10,143,636 | +0.03(+0.31%) |
Oct 21, 2008 | 10.53 | 10.60 | 9.916 | 9.916 | 8,475,916 | -0.72(-6.81%) |
Oct 20, 2008 | 10.28 | 10.67 | 9.901 | 10.64 | 10,759,393 | +0.62(+6.16%) |
Oct 17, 2008 | 10.08 | 10.72 | 9.771 | 10.02 | 14,527,303 | -0.34(-3.24%) |
Oct 16, 2008 | 9.420 | 10.48 | 9.191 | 10.36 | 18,296,140 | +0.88(+9.25%) |
Oct 15, 2008 | 10.46 | 10.46 | 9.481 | 9.481 | 16,192,012 | -1.37(-12.63%) |
Oct 14, 2008 | 11.69 | 12.24 | 10.84 | 10.85 | 17,036,222 | -0.53(-4.64%) |
Oct 13, 2008 | 10.68 | 11.40 | 10.56 | 11.38 | 11,849,185 | +1.27(+12.60%) |
Oct 10, 2008 | 9.870 | 10.82 | 9.626 | 10.11 | 20,585,592 | -0.11(-1.12%) |
Oct 09, 2008 | 10.23 | 10.75 | 10.11 | 10.22 | 18,588,872 | +0.11(+1.13%) |
Oct 08, 2008 | 9.634 | 10.39 | 9.443 | 10.11 | 26,819,170 | +0.23(+2.32%) |
Oct 07, 2008 | 11.39 | 11.45 | 9.756 | 9.878 | 27,541,392 | -1.37(-12.20%) |
Oct 06, 2008 | 11.97 | 12.04 | 10.16 | 11.25 | 23,577,970 | -0.98(-8.04%) |
Oct 03, 2008 | 13.13 | 13.20 | 12.16 | 12.23 | 11,746,342 | -0.76(-5.81%) |
Oct 02, 2008 | 13.37 | 13.45 | 12.95 | 12.99 | 7,452,714 | -0.50(-3.73%) |