Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.22 | 11.82 | 11.22 | 11.74 | 24,167 | +0.65(+5.86%) |
Dec 30, 2008 | 10.86 | 11.09 | 10.79 | 11.09 | 44,022 | +0.40(+3.73%) |
Dec 29, 2008 | 11.03 | 11.03 | 10.57 | 10.69 | 31,190 | -0.36(-3.23%) |
Dec 26, 2008 | 11.68 | 11.68 | 10.72 | 11.05 | 36,314 | +0.28(+2.61%) |
Dec 24, 2008 | 12.13 | 12.13 | 10.76 | 10.76 | 36,066 | -0.05(-0.50%) |
Dec 23, 2008 | 11.06 | 11.13 | 10.69 | 10.82 | 58,965 | +0.52(+5.00%) |
Dec 22, 2008 | 11.32 | 11.32 | 10.30 | 10.30 | 17,996 | -0.80(-7.24%) |
Dec 19, 2008 | 11.71 | 11.71 | 11.11 | 11.11 | 13,053 | -0.15(-1.30%) |
Dec 18, 2008 | 11.64 | 11.75 | 11.02 | 11.26 | 10,541 | -0.32(-2.75%) |
Dec 17, 2008 | 11.19 | 11.74 | 10.95 | 11.57 | 24,339 | +0.22(+1.96%) |
Dec 16, 2008 | 9.880 | 11.55 | 9.880 | 11.35 | 23,161 | +0.92(+8.80%) |
Dec 15, 2008 | 10.43 | 11.06 | 9.889 | 10.43 | 44,573 | -0.58(-5.25%) |
Dec 12, 2008 | 10.37 | 11.22 | 10.14 | 11.01 | 54,430 | -0.14(-1.24%) |
Dec 11, 2008 | 11.67 | 11.92 | 10.98 | 11.15 | 30,551 | -0.72(-6.04%) |
Dec 10, 2008 | 12.38 | 12.42 | 11.54 | 11.87 | 40,709 | -0.06(-0.49%) |
Dec 09, 2008 | 13.19 | 13.19 | 11.66 | 11.93 | 58,001 | -0.58(-4.67%) |
Dec 08, 2008 | 11.93 | 12.56 | 11.78 | 12.51 | 62,722 | +1.28(+11.36%) |
Dec 05, 2008 | 10.63 | 11.32 | 10.08 | 11.23 | 19,819 | +0.30(+2.70%) |
Dec 04, 2008 | 10.96 | 11.93 | 10.21 | 10.94 | 42,612 | -0.00(-0.02%) |
Dec 03, 2008 | 11.19 | 11.53 | 10.44 | 10.94 | 17,963 | -0.39(-3.43%) |
Dec 02, 2008 | 10.56 | 11.33 | 10.32 | 11.33 | 35,041 | +1.16(+11.46%) |
Dec 01, 2008 | 11.14 | 11.14 | 9.755 | 10.17 | 57,019 | -1.59(-13.55%) |
Nov 28, 2008 | 11.32 | 11.89 | 11.03 | 11.76 | 64,027 | +0.19(+1.67%) |
Nov 26, 2008 | 9.851 | 11.70 | 9.851 | 11.57 | 197,531 | +1.47(+14.53%) |
Nov 25, 2008 | 9.859 | 10.32 | 9.516 | 10.10 | 31,429 | +0.89(+9.62%) |
Nov 24, 2008 | 8.598 | 9.725 | 8.589 | 9.212 | 33,602 | +0.77(+9.06%) |
Nov 21, 2008 | 10.25 | 10.25 | 7.135 | 8.447 | 88,186 | +1.09(+14.81%) |
Nov 20, 2008 | 8.317 | 9.008 | 7.357 | 7.357 | 51,735 | -1.48(-16.75%) |
Nov 19, 2008 | 10.25 | 10.25 | 8.570 | 8.837 | 25,055 | -0.73(-7.63%) |
Nov 18, 2008 | 10.45 | 10.64 | 9.432 | 9.566 | 26,262 | -1.04(-9.82%) |
Nov 17, 2008 | 10.18 | 11.06 | 10.18 | 10.61 | 10,386 | -0.40(-3.60%) |
Nov 14, 2008 | 11.34 | 11.72 | 10.46 | 11.00 | 22,128 | -0.79(-6.70%) |
Nov 13, 2008 | 9.667 | 11.79 | 9.667 | 11.79 | 42,565 | +1.67(+16.46%) |
Nov 12, 2008 | 10.45 | 11.03 | 9.851 | 10.13 | 37,137 | -0.90(-8.14%) |
Nov 11, 2008 | 11.38 | 11.65 | 11.00 | 11.02 | 14,952 | -0.91(-7.59%) |
Nov 10, 2008 | 12.53 | 12.69 | 11.51 | 11.93 | 40,158 | +0.30(+2.56%) |
Nov 07, 2008 | 12.05 | 12.05 | 11.33 | 11.63 | 25,372 | +0.10(+0.91%) |
Nov 06, 2008 | 11.65 | 12.35 | 11.07 | 11.53 | 69,965 | -1.06(-8.44%) |
Nov 05, 2008 | 14.63 | 14.63 | 12.42 | 12.59 | 131,314 | -1.77(-12.31%) |
Nov 04, 2008 | 14.37 | 14.71 | 13.24 | 14.36 | 34,418 | +1.13(+8.56%) |
Nov 03, 2008 | 13.05 | 13.31 | 11.80 | 13.23 | 23,473 | +0.65(+5.17%) |
Oct 31, 2008 | 11.53 | 12.60 | 11.52 | 12.58 | 9,470 | +1.15(+10.09%) |
Oct 30, 2008 | 12.20 | 12.20 | 10.82 | 11.42 | 5,866 | +0.31(+2.83%) |
Oct 29, 2008 | 10.77 | 11.84 | 10.74 | 11.11 | 18,130 | +0.22(+2.03%) |
Oct 28, 2008 | 10.68 | 11.05 | 9.640 | 10.89 | 29,432 | +1.02(+10.29%) |
Oct 27, 2008 | 9.407 | 10.08 | 9.266 | 9.872 | 14,671 | +0.17(+1.73%) |
Oct 24, 2008 | 9.222 | 9.704 | 8.761 | 9.704 | 24,966 | -0.67(-6.43%) |
Oct 23, 2008 | 10.38 | 10.78 | 9.432 | 10.37 | 29,795 | -0.43(-4.02%) |
Oct 22, 2008 | 12.16 | 12.16 | 10.11 | 10.81 | 26,453 | -1.69(-13.50%) |
Oct 21, 2008 | 13.33 | 13.47 | 12.46 | 12.49 | 11,164 | -0.51(-3.93%) |
Oct 20, 2008 | 12.37 | 13.06 | 12.37 | 13.00 | 6,722 | +1.06(+8.84%) |
Oct 17, 2008 | 11.77 | 12.90 | 11.77 | 11.95 | 17,223 | -0.23(-1.85%) |
Oct 16, 2008 | 11.74 | 12.17 | 10.79 | 12.17 | 11,164 | +0.42(+3.56%) |
Oct 15, 2008 | 13.06 | 13.12 | 11.74 | 11.75 | 21,111 | -2.33(-16.55%) |
Oct 14, 2008 | 15.69 | 17.54 | 13.41 | 14.08 | 87,680 | -0.09(-0.61%) |
Oct 13, 2008 | 12.45 | 14.17 | 11.91 | 14.17 | 23,375 | +3.27(+30.02%) |
Oct 10, 2008 | 11.14 | 11.50 | 9.620 | 10.90 | 21,140 | -0.89(-7.59%) |
Oct 09, 2008 | 14.34 | 14.34 | 11.26 | 11.79 | 7,309 | -1.48(-11.15%) |
Oct 08, 2008 | 14.17 | 15.06 | 13.25 | 13.27 | 16,042 | -1.96(-12.86%) |
Oct 07, 2008 | 17.19 | 17.19 | 15.23 | 15.23 | 954 | -1.50(-8.99%) |
Oct 06, 2008 | 16.90 | 17.58 | 15.41 | 16.74 | 93,050 | -2.22(-11.70%) |
Oct 03, 2008 | 23.14 | 23.14 | 18.68 | 18.96 | 13,948 | -0.12(-0.64%) |
Oct 02, 2008 | 21.01 | 21.01 | 19.08 | 19.08 | 2,433 | -0.87(-4.37%) |