Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.260 | 9.500 | 9.200 | 9.440 | 3,084,655 | +0.09(+0.96%) |
Dec 30, 2008 | 9.060 | 9.420 | 9.050 | 9.350 | 3,308,653 | +0.31(+3.43%) |
Dec 29, 2008 | 8.840 | 9.050 | 8.681 | 9.040 | 2,203,407 | +0.15(+1.69%) |
Dec 26, 2008 | 9.020 | 9.250 | 8.735 | 8.890 | 1,127,779 | -0.20(-2.20%) |
Dec 24, 2008 | 9.030 | 9.380 | 8.770 | 9.090 | 1,072,859 | -0.09(-0.98%) |
Dec 23, 2008 | 9.260 | 9.500 | 9.070 | 9.180 | 1,367,502 | -0.23(-2.44%) |
Dec 22, 2008 | 10.28 | 10.37 | 9.250 | 9.410 | 2,917,133 | -0.55(-5.52%) |
Dec 19, 2008 | 10.60 | 10.60 | 9.900 | 9.960 | 8,074,509 | -0.39(-3.77%) |
Dec 18, 2008 | 10.76 | 11.04 | 10.20 | 10.35 | 2,573,827 | -0.73(-6.59%) |
Dec 17, 2008 | 10.64 | 11.23 | 10.56 | 11.08 | 2,642,928 | +0.28(+2.59%) |
Dec 16, 2008 | 10.41 | 10.88 | 10.06 | 10.80 | 3,457,939 | +0.39(+3.75%) |
Dec 15, 2008 | 10.35 | 10.47 | 9.840 | 10.41 | 3,681,176 | +0.06(+0.58%) |
Dec 12, 2008 | 9.900 | 10.38 | 9.900 | 10.35 | 2,659,303 | -0.20(-1.90%) |
Dec 11, 2008 | 10.97 | 11.41 | 10.43 | 10.55 | 2,560,809 | -0.57(-5.13%) |
Dec 10, 2008 | 10.49 | 11.20 | 10.40 | 11.12 | 2,835,446 | +0.63(+6.01%) |
Dec 09, 2008 | 10.00 | 10.77 | 10.00 | 10.49 | 3,390,045 | -0.13(-1.22%) |
Dec 08, 2008 | 10.88 | 10.93 | 10.48 | 10.62 | 2,451,881 | +0.02(+0.19%) |
Dec 05, 2008 | 9.840 | 10.68 | 9.800 | 10.60 | 2,518,876 | +0.47(+4.64%) |
Dec 04, 2008 | 9.900 | 10.64 | 9.820 | 10.13 | 2,318,673 | -0.06(-0.59%) |
Dec 03, 2008 | 9.650 | 10.22 | 9.550 | 10.19 | 2,424,501 | +0.17(+1.70%) |
Dec 02, 2008 | 9.670 | 10.16 | 9.670 | 10.02 | 2,870,897 | +0.30(+3.09%) |
Dec 01, 2008 | 10.06 | 10.20 | 9.440 | 9.720 | 3,605,196 | -0.86(-8.13%) |
Nov 28, 2008 | 10.72 | 10.79 | 10.41 | 10.58 | 1,002,917 | -0.23(-2.13%) |
Nov 26, 2008 | 10.45 | 10.85 | 10.10 | 10.81 | 3,380,079 | +0.36(+3.44%) |
Nov 25, 2008 | 10.22 | 10.58 | 10.03 | 10.45 | 5,694,509 | +0.48(+4.81%) |
Nov 24, 2008 | 8.020 | 10.00 | 8.020 | 9.970 | 4,929,321 | +1.78(+21.73%) |
Nov 21, 2008 | 8.540 | 8.750 | 7.040 | 8.190 | 5,846,818 | -0.24(-2.85%) |
Nov 20, 2008 | 8.720 | 8.920 | 8.220 | 8.430 | 4,096,917 | -0.39(-4.42%) |
Nov 19, 2008 | 9.190 | 9.400 | 8.800 | 8.820 | 2,617,448 | -0.51(-5.47%) |
Nov 18, 2008 | 9.470 | 9.680 | 8.990 | 9.330 | 3,356,522 | -0.14(-1.48%) |
Nov 17, 2008 | 9.040 | 9.850 | 9.000 | 9.470 | 3,648,467 | +0.09(+0.96%) |
Nov 14, 2008 | 8.860 | 9.880 | 8.820 | 9.380 | 3,411,385 | +0.21(+2.29%) |
Nov 13, 2008 | 8.710 | 9.218 | 8.520 | 9.170 | 5,900,216 | +0.39(+4.44%) |
Nov 12, 2008 | 9.370 | 9.720 | 8.700 | 8.780 | 3,322,868 | -0.84(-8.73%) |
Nov 11, 2008 | 9.660 | 9.800 | 9.250 | 9.620 | 4,765,445 | -0.04(-0.41%) |
Nov 10, 2008 | 10.26 | 10.38 | 9.500 | 9.660 | 3,092,072 | -0.39(-3.88%) |
Nov 07, 2008 | 10.80 | 10.81 | 9.660 | 10.05 | 5,508,492 | -0.43(-4.10%) |
Nov 06, 2008 | 11.24 | 12.25 | 10.32 | 10.48 | 12,099,782 | +0.17(+1.65%) |
Nov 05, 2008 | 10.69 | 10.82 | 10.28 | 10.31 | 5,802,630 | -0.68(-6.19%) |
Nov 04, 2008 | 10.45 | 11.09 | 9.920 | 10.99 | 6,793,368 | +0.97(+9.68%) |
Nov 03, 2008 | 10.13 | 10.75 | 9.970 | 10.02 | 4,626,283 | -0.70(-6.53%) |
Oct 31, 2008 | 10.75 | 10.92 | 10.16 | 10.72 | 3,853,206 | +0.15(+1.42%) |
Oct 30, 2008 | 11.25 | 11.25 | 10.31 | 10.57 | 3,650,472 | -0.10(-0.94%) |
Oct 29, 2008 | 10.59 | 11.05 | 10.19 | 10.67 | 3,285,072 | +0.13(+1.23%) |
Oct 28, 2008 | 10.55 | 10.64 | 9.910 | 10.54 | 3,805,770 | +0.46(+4.56%) |
Oct 27, 2008 | 10.48 | 10.95 | 10.04 | 10.08 | 2,061,735 | -0.66(-6.15%) |
Oct 24, 2008 | 10.28 | 11.27 | 10.28 | 10.74 | 4,020,757 | -1.12(-9.44%) |
Oct 23, 2008 | 12.06 | 12.22 | 11.17 | 11.86 | 3,900,082 | +0.04(+0.34%) |
Oct 22, 2008 | 13.03 | 13.24 | 11.62 | 11.82 | 3,688,544 | -1.27(-9.70%) |
Oct 21, 2008 | 13.70 | 14.00 | 12.16 | 13.09 | 4,613,477 | -1.27(-8.84%) |
Oct 20, 2008 | 14.38 | 14.79 | 14.04 | 14.36 | 1,473,464 | +0.38(+2.72%) |
Oct 17, 2008 | 13.20 | 14.40 | 13.20 | 13.98 | 1,965,482 | +0.02(+0.14%) |
Oct 16, 2008 | 13.12 | 14.00 | 13.00 | 13.96 | 2,894,083 | +0.60(+4.49%) |
Oct 15, 2008 | 15.47 | 15.50 | 13.25 | 13.36 | 3,041,323 | -2.08(-13.47%) |
Oct 14, 2008 | 16.75 | 17.00 | 14.98 | 15.44 | 3,512,444 | -0.43(-2.71%) |
Oct 13, 2008 | 15.50 | 15.98 | 14.67 | 15.87 | 2,446,470 | +1.04(+7.01%) |
Oct 10, 2008 | 14.11 | 15.08 | 13.26 | 14.83 | 5,445,561 | -0.21(-1.40%) |
Oct 09, 2008 | 16.53 | 17.51 | 14.66 | 15.04 | 3,390,982 | -2.30(-13.26%) |
Oct 08, 2008 | 16.53 | 17.98 | 16.28 | 17.34 | 2,821,564 | +0.30(+1.76%) |
Oct 07, 2008 | 17.52 | 18.57 | 16.85 | 17.04 | 2,674,215 | -0.91(-5.07%) |
Oct 06, 2008 | 17.80 | 18.00 | 16.77 | 17.95 | 3,222,355 | -0.05(-0.28%) |
Oct 03, 2008 | 19.05 | 19.34 | 17.50 | 18.00 | 3,195,951 | -0.87(-4.61%) |
Oct 02, 2008 | 20.18 | 20.23 | 18.83 | 18.87 | 1,654,722 | -1.36(-6.72%) |