Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.27 | 11.64 | 11.16 | 11.49 | 4,869,996 | +0.19(+1.67%) |
Dec 30, 2008 | 11.32 | 11.40 | 10.93 | 11.31 | 3,378,060 | +0.14(+1.29%) |
Dec 29, 2008 | 11.64 | 11.64 | 11.02 | 11.16 | 3,194,234 | -0.48(-4.14%) |
Dec 26, 2008 | 11.68 | 11.85 | 11.54 | 11.64 | 0 | -0.03(-0.30%) |
Dec 24, 2008 | 12.02 | 12.07 | 11.64 | 11.68 | 1,471,638 | -0.36(-3.01%) |
Dec 23, 2008 | 11.97 | 12.16 | 11.73 | 12.04 | 3,917,798 | +0.12(+1.04%) |
Dec 22, 2008 | 12.21 | 12.24 | 11.38 | 11.92 | 5,169,910 | -0.27(-2.20%) |
Dec 19, 2008 | 11.57 | 12.20 | 11.57 | 12.18 | 7,224,536 | +0.75(+6.60%) |
Dec 18, 2008 | 11.87 | 12.04 | 11.33 | 11.43 | 6,097,681 | -0.49(-4.08%) |
Dec 17, 2008 | 11.12 | 12.24 | 10.80 | 11.92 | 7,550,258 | +0.30(+2.61%) |
Dec 16, 2008 | 10.21 | 11.61 | 10.13 | 11.61 | 8,516,128 | +1.46(+14.43%) |
Dec 15, 2008 | 10.04 | 10.36 | 9.732 | 10.15 | 4,753,688 | -0.19(-1.87%) |
Dec 12, 2008 | 9.384 | 10.39 | 9.354 | 10.34 | 0 | +0.88(+9.29%) |
Dec 11, 2008 | 10.85 | 11.09 | 9.364 | 9.463 | 9,041,766 | -1.69(-15.18%) |
Dec 10, 2008 | 10.59 | 11.22 | 10.40 | 11.16 | 5,688,510 | +0.84(+8.19%) |
Dec 09, 2008 | 10.84 | 11.06 | 9.846 | 10.31 | 5,575,169 | -0.86(-7.69%) |
Dec 08, 2008 | 10.28 | 11.17 | 10.27 | 11.17 | 6,769,944 | +0.95(+9.28%) |
Dec 05, 2008 | 8.917 | 10.30 | 8.917 | 10.22 | 0 | +0.99(+10.70%) |
Dec 04, 2008 | 9.185 | 9.751 | 9.012 | 9.235 | 5,842,238 | -0.11(-1.17%) |
Dec 03, 2008 | 8.734 | 9.553 | 8.461 | 9.344 | 6,479,750 | +0.37(+4.09%) |
Dec 02, 2008 | 8.163 | 8.987 | 8.118 | 8.977 | 7,215,991 | +0.93(+11.60%) |
Dec 01, 2008 | 9.930 | 9.930 | 7.954 | 8.043 | 5,339,796 | -1.98(-19.76%) |
Nov 28, 2008 | 10.25 | 10.27 | 9.816 | 10.02 | 2,363,680 | -0.34(-3.30%) |
Nov 26, 2008 | 10.30 | 10.53 | 9.935 | 10.37 | 4,389,916 | -0.05(-0.48%) |
Nov 25, 2008 | 10.08 | 10.48 | 9.682 | 10.42 | 6,415,051 | +0.35(+3.50%) |
Nov 24, 2008 | 8.729 | 10.20 | 8.391 | 10.06 | 8,321,644 | +1.47(+17.17%) |
Nov 21, 2008 | 7.954 | 8.649 | 7.646 | 8.590 | 8,342,648 | +0.91(+11.83%) |
Nov 20, 2008 | 7.731 | 8.639 | 7.448 | 7.681 | 8,454,540 | -0.38(-4.74%) |
Nov 19, 2008 | 8.813 | 9.056 | 7.830 | 8.063 | 6,149,032 | -0.93(-10.38%) |
Nov 18, 2008 | 8.937 | 9.324 | 8.446 | 8.997 | 4,674,042 | -0.06(-0.66%) |
Nov 17, 2008 | 9.543 | 9.677 | 9.036 | 9.056 | 3,802,825 | -0.49(-5.15%) |
Nov 14, 2008 | 10.22 | 10.22 | 9.439 | 9.548 | 0 | -0.89(-8.52%) |
Nov 13, 2008 | 9.439 | 10.55 | 9.012 | 10.44 | 6,865,155 | +0.94(+9.94%) |
Nov 12, 2008 | 9.742 | 9.950 | 9.374 | 9.493 | 4,448,503 | -0.32(-3.24%) |
Nov 11, 2008 | 9.826 | 10.22 | 9.667 | 9.811 | 3,367,750 | -0.03(-0.35%) |
Nov 10, 2008 | 10.68 | 10.97 | 9.756 | 9.846 | 3,350,507 | -0.68(-6.46%) |
Nov 07, 2008 | 10.05 | 10.67 | 9.761 | 10.53 | 0 | +0.51(+5.11%) |
Nov 06, 2008 | 10.35 | 10.50 | 9.970 | 10.01 | 2,969,536 | -0.31(-2.98%) |
Nov 05, 2008 | 11.34 | 11.37 | 10.26 | 10.32 | 3,647,328 | -1.09(-9.53%) |
Nov 04, 2008 | 11.30 | 11.56 | 10.98 | 11.41 | 2,444,961 | +0.20(+1.82%) |
Nov 03, 2008 | 11.46 | 11.79 | 11.12 | 11.21 | 1,853,302 | -0.27(-2.38%) |
Oct 31, 2008 | 10.73 | 11.48 | 10.57 | 11.48 | 3,161,695 | +0.58(+5.28%) |
Oct 30, 2008 | 10.72 | 11.03 | 10.57 | 10.90 | 2,739,568 | -0.01(-0.05%) |
Oct 29, 2008 | 11.18 | 11.48 | 10.79 | 10.91 | 3,801,075 | -0.65(-5.59%) |
Oct 28, 2008 | 10.17 | 11.62 | 9.612 | 11.55 | 5,530,352 | +2.05(+21.58%) |
Oct 27, 2008 | 10.24 | 10.55 | 9.439 | 9.503 | 2,279,051 | -0.80(-7.76%) |
Oct 24, 2008 | 10.20 | 10.56 | 10.06 | 10.30 | 0 | -0.41(-3.85%) |
Oct 23, 2008 | 10.47 | 10.84 | 9.483 | 10.71 | 4,963,549 | +0.47(+4.61%) |
Oct 22, 2008 | 10.69 | 10.83 | 10.04 | 10.24 | 4,284,694 | -0.54(-5.02%) |
Oct 21, 2008 | 11.10 | 11.26 | 10.72 | 10.78 | 1,886,428 | -0.42(-3.72%) |
Oct 20, 2008 | 11.22 | 11.38 | 10.77 | 11.20 | 2,816,831 | +0.06(+0.53%) |
Oct 17, 2008 | 11.61 | 11.88 | 10.95 | 11.14 | 0 | -0.64(-5.44%) |
Oct 16, 2008 | 10.60 | 11.87 | 10.54 | 11.78 | 4,642,723 | +1.25(+11.88%) |
Oct 15, 2008 | 11.91 | 12.15 | 10.35 | 10.53 | 3,402,686 | -1.37(-11.48%) |
Oct 14, 2008 | 13.12 | 13.16 | 11.24 | 11.90 | 3,447,811 | -0.96(-7.45%) |
Oct 13, 2008 | 12.40 | 13.03 | 11.42 | 12.85 | 3,798,461 | +0.69(+5.67%) |
Oct 10, 2008 | 9.811 | 12.16 | 9.374 | 12.16 | 0 | +2.03(+20.04%) |
Oct 09, 2008 | 10.86 | 11.30 | 9.980 | 10.13 | 4,891,415 | -0.53(-4.98%) |
Oct 08, 2008 | 10.88 | 11.08 | 10.35 | 10.66 | 5,617,348 | -0.22(-2.01%) |
Oct 07, 2008 | 11.65 | 11.97 | 10.88 | 10.88 | 4,309,021 | -0.69(-5.96%) |
Oct 06, 2008 | 11.89 | 12.23 | 10.95 | 11.57 | 4,502,212 | -0.31(-2.59%) |
Oct 03, 2008 | 12.46 | 12.84 | 11.88 | 11.88 | 0 | -0.40(-3.27%) |
Oct 02, 2008 | 13.05 | 13.05 | 12.24 | 12.28 | 2,165,283 | -0.76(-5.82%) |