Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.16 | 11.31 | 11.07 | 11.25 | 2,959,683 | +0.21(+1.86%) |
Dec 30, 2008 | 11.01 | 11.07 | 10.84 | 11.04 | 5,486,298 | +0.06(+0.55%) |
Dec 29, 2008 | 11.06 | 11.06 | 10.88 | 10.98 | 3,569,291 | +0.19(+1.75%) |
Dec 26, 2008 | 10.29 | 10.88 | 10.29 | 10.80 | 0 | +0.05(+0.43%) |
Dec 24, 2008 | 10.70 | 10.83 | 10.66 | 10.75 | 1,768,562 | -0.14(-1.31%) |
Dec 23, 2008 | 11.06 | 11.13 | 10.83 | 10.89 | 2,985,995 | -0.16(-1.44%) |
Dec 22, 2008 | 10.98 | 11.05 | 10.86 | 11.05 | 4,185,325 | -0.04(-0.40%) |
Dec 19, 2008 | 11.14 | 11.20 | 10.98 | 11.09 | 3,259,704 | +0.06(+0.57%) |
Dec 18, 2008 | 11.15 | 11.43 | 10.97 | 11.03 | 4,810,261 | -0.21(-1.90%) |
Dec 17, 2008 | 11.00 | 11.31 | 10.91 | 11.25 | 4,989,872 | -0.03(-0.27%) |
Dec 16, 2008 | 10.78 | 11.28 | 10.78 | 11.28 | 8,274,682 | +0.65(+6.14%) |
Dec 15, 2008 | 10.74 | 10.74 | 10.54 | 10.62 | 7,670,092 | -0.08(-0.74%) |
Dec 12, 2008 | 10.62 | 10.71 | 10.52 | 10.70 | 0 | +0.05(+0.44%) |
Dec 11, 2008 | 10.66 | 10.87 | 10.54 | 10.66 | 5,625,494 | -0.02(-0.23%) |
Dec 10, 2008 | 10.82 | 10.86 | 10.57 | 10.68 | 2,632,908 | -0.11(-0.99%) |
Dec 09, 2008 | 10.75 | 10.97 | 10.69 | 10.79 | 6,384,614 | -0.17(-1.53%) |
Dec 08, 2008 | 10.98 | 11.12 | 10.82 | 10.95 | 4,056,614 | +0.30(+2.83%) |
Dec 05, 2008 | 10.39 | 10.69 | 10.17 | 10.65 | 0 | +0.32(+3.05%) |
Dec 04, 2008 | 10.27 | 10.49 | 10.20 | 10.34 | 5,746,013 | -0.21(-1.95%) |
Dec 03, 2008 | 10.39 | 10.60 | 10.23 | 10.54 | 5,576,136 | +0.36(+3.58%) |
Dec 02, 2008 | 10.05 | 10.22 | 9.874 | 10.18 | 4,994,602 | +0.52(+5.34%) |
Dec 01, 2008 | 10.15 | 10.19 | 9.625 | 9.663 | 4,822,854 | -0.68(-6.60%) |
Nov 28, 2008 | 10.08 | 10.37 | 10.06 | 10.35 | 2,560,392 | +0.16(+1.59%) |
Nov 26, 2008 | 10.04 | 10.23 | 9.934 | 10.18 | 6,424,566 | +0.06(+0.62%) |
Nov 25, 2008 | 10.02 | 10.21 | 9.849 | 10.12 | 11,290,148 | -0.20(-1.97%) |
Nov 24, 2008 | 9.852 | 10.48 | 9.742 | 10.32 | 8,782,475 | +0.97(+10.41%) |
Nov 21, 2008 | 9.592 | 9.605 | 8.934 | 9.350 | 10,231,692 | -0.18(-1.84%) |
Nov 20, 2008 | 10.12 | 10.15 | 9.490 | 9.526 | 9,669,534 | -0.58(-5.70%) |
Nov 19, 2008 | 11.07 | 11.16 | 10.08 | 10.10 | 13,393,516 | -1.41(-12.22%) |
Nov 18, 2008 | 11.51 | 11.65 | 11.22 | 11.51 | 3,971,521 | +0.12(+1.01%) |
Nov 17, 2008 | 11.68 | 11.72 | 11.37 | 11.39 | 7,628,688 | -0.18(-1.54%) |
Nov 14, 2008 | 11.72 | 11.95 | 11.55 | 11.57 | 0 | -0.45(-3.76%) |
Nov 13, 2008 | 11.37 | 12.02 | 11.20 | 12.02 | 6,902,477 | +0.69(+6.12%) |
Nov 12, 2008 | 11.60 | 11.64 | 11.31 | 11.33 | 10,852,649 | -0.31(-2.64%) |
Nov 11, 2008 | 11.65 | 11.88 | 11.46 | 11.64 | 9,166,901 | -0.27(-2.26%) |
Nov 10, 2008 | 11.96 | 12.03 | 11.79 | 11.91 | 17,390,446 | +0.21(+1.81%) |
Nov 07, 2008 | 11.40 | 11.72 | 11.40 | 11.69 | 0 | +0.61(+5.54%) |
Nov 06, 2008 | 11.46 | 11.55 | 10.97 | 11.08 | 6,056,213 | -0.27(-2.34%) |
Nov 05, 2008 | 11.65 | 11.91 | 11.31 | 11.35 | 4,752,250 | -0.82(-6.76%) |
Nov 04, 2008 | 11.84 | 12.22 | 11.81 | 12.17 | 3,377,401 | +0.39(+3.31%) |
Nov 03, 2008 | 11.71 | 11.88 | 11.60 | 11.78 | 3,340,487 | +0.14(+1.18%) |
Oct 31, 2008 | 11.57 | 11.85 | 11.47 | 11.64 | 0 | -0.01(-0.07%) |
Oct 30, 2008 | 11.46 | 11.70 | 11.09 | 11.65 | 9,515,889 | +0.75(+6.92%) |
Oct 29, 2008 | 10.51 | 11.20 | 10.48 | 10.90 | 7,765,294 | +0.14(+1.27%) |
Oct 28, 2008 | 10.27 | 10.76 | 10.01 | 10.76 | 8,127,758 | +0.72(+7.15%) |
Oct 27, 2008 | 9.701 | 10.33 | 9.608 | 10.04 | 6,169,410 | +0.03(+0.30%) |
Oct 24, 2008 | 9.690 | 10.23 | 9.663 | 10.01 | 0 | -0.52(-4.90%) |
Oct 23, 2008 | 10.54 | 10.65 | 10.12 | 10.53 | 6,566,764 | +0.22(+2.13%) |
Oct 22, 2008 | 10.38 | 10.49 | 10.15 | 10.31 | 5,094,488 | -0.18(-1.75%) |
Oct 21, 2008 | 10.64 | 10.79 | 10.44 | 10.49 | 6,026,192 | -0.78(-6.91%) |
Oct 20, 2008 | 10.89 | 11.27 | 10.87 | 11.27 | 5,846,927 | +0.35(+3.16%) |
Oct 17, 2008 | 10.65 | 11.36 | 10.61 | 10.92 | 0 | +0.07(+0.61%) |
Oct 16, 2008 | 10.47 | 10.86 | 10.32 | 10.86 | 9,834,539 | +0.70(+6.94%) |
Oct 15, 2008 | 10.86 | 10.86 | 10.07 | 10.15 | 4,754,642 | -0.95(-8.57%) |
Oct 14, 2008 | 10.98 | 11.11 | 10.69 | 11.11 | 5,679,592 | +0.25(+2.32%) |
Oct 13, 2008 | 10.19 | 10.97 | 10.16 | 10.85 | 7,968,643 | +0.84(+8.44%) |
Oct 10, 2008 | 9.934 | 10.27 | 9.534 | 10.01 | 0 | -0.01(-0.14%) |
Oct 09, 2008 | 10.77 | 10.84 | 9.940 | 10.02 | 12,071,971 | -0.76(-7.04%) |
Oct 08, 2008 | 11.04 | 11.21 | 10.68 | 10.78 | 9,813,682 | -0.61(-5.39%) |
Oct 07, 2008 | 12.13 | 12.15 | 11.40 | 11.40 | 8,334,429 | -0.23(-1.98%) |
Oct 06, 2008 | 11.91 | 11.92 | 11.21 | 11.63 | 9,008,581 | -0.51(-4.22%) |
Oct 03, 2008 | 12.27 | 12.51 | 12.09 | 12.14 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.44 | 12.50 | 12.17 | 12.22 | 11,286,235 | -0.05(-0.40%) |