Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.17 | 12.18 | 11.97 | 12.03 | 714,589 | -0.13(-1.08%) |
Dec 30, 2008 | 11.70 | 12.18 | 11.70 | 12.16 | 1,391,731 | +0.77(+6.78%) |
Dec 29, 2008 | 11.54 | 11.67 | 11.23 | 11.39 | 938,122 | +0.29(+2.64%) |
Dec 26, 2008 | 11.16 | 11.18 | 11.02 | 11.10 | 311,535 | -0.03(-0.28%) |
Dec 24, 2008 | 10.93 | 11.16 | 10.81 | 11.13 | 229,827 | +0.35(+3.22%) |
Dec 23, 2008 | 10.92 | 11.12 | 10.70 | 10.78 | 573,009 | -0.01(-0.07%) |
Dec 22, 2008 | 11.04 | 11.06 | 10.58 | 10.79 | 774,733 | -0.17(-1.55%) |
Dec 19, 2008 | 10.94 | 11.15 | 10.79 | 10.96 | 1,362,991 | +0.29(+2.68%) |
Dec 18, 2008 | 10.98 | 11.00 | 10.51 | 10.67 | 894,803 | -0.25(-2.33%) |
Dec 17, 2008 | 10.79 | 11.18 | 10.71 | 10.93 | 785,514 | -0.02(-0.14%) |
Dec 16, 2008 | 10.32 | 10.94 | 10.20 | 10.94 | 986,830 | +0.88(+8.75%) |
Dec 15, 2008 | 10.45 | 10.47 | 9.914 | 10.06 | 576,867 | -0.35(-3.34%) |
Dec 12, 2008 | 10.14 | 10.52 | 10.05 | 10.41 | 621,231 | +0.10(+0.97%) |
Dec 11, 2008 | 10.42 | 10.78 | 10.22 | 10.31 | 846,353 | -0.18(-1.69%) |
Dec 10, 2008 | 10.08 | 10.71 | 10.08 | 10.49 | 711,435 | +0.73(+7.52%) |
Dec 09, 2008 | 9.675 | 10.15 | 9.567 | 9.752 | 1,058,526 | -0.36(-3.51%) |
Dec 08, 2008 | 9.675 | 10.21 | 9.605 | 10.11 | 1,389,491 | +0.53(+5.48%) |
Dec 05, 2008 | 9.011 | 9.644 | 8.833 | 9.582 | 931,715 | +0.49(+5.35%) |
Dec 04, 2008 | 9.536 | 9.598 | 8.895 | 9.096 | 959,770 | -0.64(-6.58%) |
Dec 03, 2008 | 9.497 | 9.845 | 9.127 | 9.737 | 1,280,996 | +0.14(+1.45%) |
Dec 02, 2008 | 9.327 | 9.652 | 9.157 | 9.598 | 839,164 | +0.51(+5.61%) |
Dec 01, 2008 | 9.652 | 9.721 | 9.049 | 9.088 | 1,173,367 | -0.99(-9.81%) |
Nov 28, 2008 | 10.14 | 10.24 | 9.914 | 10.08 | 294,435 | -0.19(-1.88%) |
Nov 26, 2008 | 9.489 | 10.31 | 9.428 | 10.27 | 946,627 | +0.52(+5.30%) |
Nov 25, 2008 | 10.09 | 10.11 | 9.528 | 9.752 | 1,382,873 | +0.14(+1.45%) |
Nov 24, 2008 | 9.551 | 9.682 | 9.304 | 9.613 | 2,600,520 | -0.07(-0.72%) |
Nov 21, 2008 | 9.142 | 9.760 | 8.964 | 9.682 | 2,666,215 | +1.06(+12.27%) |
Nov 20, 2008 | 8.787 | 9.312 | 8.571 | 8.625 | 1,556,818 | -0.45(-4.94%) |
Nov 19, 2008 | 9.536 | 9.675 | 9.065 | 9.072 | 844,372 | -0.51(-5.32%) |
Nov 18, 2008 | 9.682 | 9.829 | 9.296 | 9.582 | 812,986 | -0.16(-1.66%) |
Nov 17, 2008 | 9.798 | 10.14 | 9.659 | 9.744 | 612,630 | -0.20(-2.02%) |
Nov 14, 2008 | 10.42 | 10.49 | 9.914 | 9.945 | 1,109,532 | -0.93(-8.59%) |
Nov 13, 2008 | 10.51 | 10.90 | 9.814 | 10.88 | 2,024,535 | +0.86(+8.55%) |
Nov 12, 2008 | 10.55 | 10.68 | 9.968 | 10.02 | 974,507 | -0.88(-8.07%) |
Nov 11, 2008 | 11.06 | 11.13 | 10.73 | 10.90 | 1,395,497 | -0.12(-1.12%) |
Nov 10, 2008 | 11.37 | 11.44 | 10.88 | 11.03 | 798,041 | -0.36(-3.12%) |
Nov 07, 2008 | 11.17 | 11.56 | 11.17 | 11.38 | 1,709,231 | +0.29(+2.57%) |
Nov 06, 2008 | 11.31 | 11.92 | 11.06 | 11.10 | 1,841,526 | -0.90(-7.47%) |
Nov 05, 2008 | 12.32 | 12.49 | 11.92 | 11.99 | 1,952,532 | -0.66(-5.19%) |
Nov 04, 2008 | 12.29 | 12.68 | 12.15 | 12.65 | 1,516,240 | +1.01(+8.69%) |
Nov 03, 2008 | 11.58 | 11.68 | 11.40 | 11.64 | 1,945,120 | +0.22(+1.89%) |
Oct 31, 2008 | 11.46 | 11.66 | 11.23 | 11.42 | 1,035,386 | -0.11(-0.94%) |
Oct 30, 2008 | 11.72 | 11.77 | 11.20 | 11.53 | 1,190,864 | +0.50(+4.55%) |
Oct 29, 2008 | 11.23 | 11.37 | 10.90 | 11.03 | 1,980,292 | -0.10(-0.90%) |
Oct 28, 2008 | 10.81 | 11.20 | 10.32 | 11.13 | 2,689,612 | +0.57(+5.41%) |
Oct 27, 2008 | 10.86 | 11.23 | 10.50 | 10.55 | 2,289,296 | -1.02(-8.81%) |
Oct 24, 2008 | 10.51 | 11.98 | 10.50 | 11.57 | 3,613,073 | +0.02(+0.13%) |
Oct 23, 2008 | 11.20 | 11.67 | 10.93 | 11.56 | 2,763,908 | +0.56(+5.13%) |
Oct 22, 2008 | 11.09 | 12.35 | 10.72 | 11.00 | 2,003,225 | -1.00(-8.31%) |
Oct 21, 2008 | 11.58 | 12.49 | 11.53 | 11.99 | 5,325,567 | -2.12(-15.00%) |
Oct 20, 2008 | 13.55 | 14.17 | 13.20 | 14.11 | 2,152,977 | +0.24(+1.73%) |
Oct 17, 2008 | 13.86 | 14.79 | 13.75 | 13.87 | 2,126,413 | -0.81(-5.52%) |
Oct 16, 2008 | 14.13 | 14.68 | 13.21 | 14.68 | 2,337,579 | +0.95(+6.92%) |
Oct 15, 2008 | 14.81 | 15.04 | 13.70 | 13.73 | 1,317,873 | -1.40(-9.24%) |
Oct 14, 2008 | 15.83 | 15.95 | 14.83 | 15.13 | 1,789,290 | -0.81(-5.09%) |
Oct 13, 2008 | 14.65 | 16.01 | 14.40 | 15.94 | 1,954,852 | +1.73(+12.17%) |
Oct 10, 2008 | 13.54 | 14.60 | 13.30 | 14.21 | 2,904,851 | +0.44(+3.20%) |
Oct 09, 2008 | 14.82 | 14.82 | 13.53 | 13.77 | 2,237,557 | -0.72(-4.96%) |
Oct 08, 2008 | 14.27 | 15.20 | 13.64 | 14.49 | 2,657,257 | -0.09(-0.64%) |
Oct 07, 2008 | 15.42 | 15.61 | 14.42 | 14.58 | 2,277,798 | -1.31(-8.26%) |
Oct 06, 2008 | 15.72 | 15.94 | 14.97 | 15.89 | 2,200,218 | -0.04(-0.24%) |
Oct 03, 2008 | 16.38 | 16.83 | 15.90 | 15.93 | 1,372,334 | -0.36(-2.18%) |
Oct 02, 2008 | 16.99 | 16.99 | 16.24 | 16.28 | 1,409,722 | -1.16(-6.64%) |