Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.09 | 10.77 | 9.787 | 10.66 | 3,291,384 | +0.53(+5.19%) |
Dec 30, 2008 | 9.772 | 10.13 | 9.643 | 10.13 | 2,548,893 | +0.43(+4.46%) |
Dec 29, 2008 | 10.57 | 10.57 | 9.550 | 9.700 | 3,286,562 | -0.90(-8.46%) |
Dec 26, 2008 | 10.80 | 10.80 | 10.03 | 10.60 | 0 | -0.02(-0.19%) |
Dec 24, 2008 | 10.67 | 10.67 | 10.25 | 10.62 | 747,709 | +0.01(+0.05%) |
Dec 23, 2008 | 10.63 | 10.84 | 10.25 | 10.61 | 2,583,877 | +0.19(+1.83%) |
Dec 22, 2008 | 10.66 | 10.98 | 9.730 | 10.42 | 3,200,793 | -0.45(-4.17%) |
Dec 19, 2008 | 10.26 | 11.02 | 10.11 | 10.87 | 5,152,925 | +0.87(+8.70%) |
Dec 18, 2008 | 11.20 | 11.36 | 9.633 | 10.00 | 4,954,755 | -1.03(-9.29%) |
Dec 17, 2008 | 10.52 | 11.52 | 9.921 | 11.03 | 4,962,074 | +0.19(+1.76%) |
Dec 16, 2008 | 9.494 | 10.91 | 9.375 | 10.84 | 7,377,607 | +1.57(+16.95%) |
Dec 15, 2008 | 9.689 | 9.787 | 8.881 | 9.267 | 4,614,637 | -0.40(-4.10%) |
Dec 12, 2008 | 8.355 | 9.762 | 8.345 | 9.664 | 0 | +1.00(+11.60%) |
Dec 11, 2008 | 9.834 | 9.973 | 8.412 | 8.659 | 8,779,202 | -1.19(-12.08%) |
Dec 10, 2008 | 9.123 | 9.859 | 8.937 | 9.849 | 5,444,816 | +0.83(+9.26%) |
Dec 09, 2008 | 9.473 | 9.715 | 8.026 | 9.015 | 6,815,148 | -0.59(-6.17%) |
Dec 08, 2008 | 8.397 | 9.653 | 8.139 | 9.607 | 8,477,485 | +1.51(+18.64%) |
Dec 05, 2008 | 6.846 | 8.123 | 6.702 | 8.098 | 0 | +1.16(+16.79%) |
Dec 04, 2008 | 6.898 | 7.500 | 6.491 | 6.934 | 7,593,051 | +0.05(+0.75%) |
Dec 03, 2008 | 6.310 | 6.923 | 6.032 | 6.882 | 6,775,242 | +0.18(+2.69%) |
Dec 02, 2008 | 5.888 | 6.805 | 5.666 | 6.702 | 10,750,584 | +0.97(+17.00%) |
Dec 01, 2008 | 7.361 | 7.361 | 5.502 | 5.728 | 7,001,942 | -1.62(-22.02%) |
Nov 28, 2008 | 7.536 | 7.608 | 7.001 | 7.346 | 2,680,512 | +0.01(+0.14%) |
Nov 26, 2008 | 6.825 | 7.490 | 6.552 | 7.335 | 6,276,866 | +0.42(+6.11%) |
Nov 25, 2008 | 6.532 | 7.016 | 5.934 | 6.913 | 7,007,506 | +0.38(+5.84%) |
Nov 24, 2008 | 5.522 | 6.578 | 5.162 | 6.532 | 9,647,411 | +1.33(+25.54%) |
Nov 21, 2008 | 6.032 | 6.032 | 4.260 | 5.203 | 11,781,727 | -0.56(-9.74%) |
Nov 20, 2008 | 6.599 | 6.599 | 5.574 | 5.764 | 8,469,003 | -0.86(-12.92%) |
Nov 19, 2008 | 7.619 | 7.907 | 6.537 | 6.619 | 5,297,700 | -1.08(-14.05%) |
Nov 18, 2008 | 7.943 | 8.185 | 7.222 | 7.701 | 4,369,469 | -0.25(-3.11%) |
Nov 17, 2008 | 8.077 | 8.433 | 7.897 | 7.948 | 3,030,040 | -0.25(-3.08%) |
Nov 14, 2008 | 9.092 | 9.185 | 8.149 | 8.201 | 0 | -1.16(-12.43%) |
Nov 13, 2008 | 8.304 | 9.370 | 7.768 | 9.365 | 5,958,694 | +1.12(+13.55%) |
Nov 12, 2008 | 8.716 | 8.783 | 8.196 | 8.247 | 3,185,618 | -0.55(-6.26%) |
Nov 11, 2008 | 9.004 | 9.133 | 8.577 | 8.798 | 3,680,013 | -0.28(-3.06%) |
Nov 10, 2008 | 10.43 | 10.43 | 8.979 | 9.076 | 3,327,828 | -1.21(-11.72%) |
Nov 07, 2008 | 9.499 | 10.35 | 9.411 | 10.28 | 0 | +0.79(+8.30%) |
Nov 06, 2008 | 9.787 | 10.00 | 9.447 | 9.494 | 2,765,769 | -0.32(-3.25%) |
Nov 05, 2008 | 10.76 | 10.76 | 9.787 | 9.813 | 3,371,435 | -1.00(-9.24%) |
Nov 04, 2008 | 10.66 | 11.54 | 10.36 | 10.81 | 3,436,821 | +0.43(+4.12%) |
Nov 03, 2008 | 10.52 | 10.72 | 10.29 | 10.38 | 1,899,110 | -0.15(-1.42%) |
Oct 31, 2008 | 10.21 | 10.72 | 9.803 | 10.53 | 0 | +0.18(+1.74%) |
Oct 30, 2008 | 10.21 | 10.39 | 9.859 | 10.35 | 2,131,724 | +0.40(+4.04%) |
Oct 29, 2008 | 10.34 | 10.43 | 9.586 | 9.952 | 3,758,660 | -0.43(-4.17%) |
Oct 28, 2008 | 8.886 | 10.47 | 8.458 | 10.38 | 4,044,910 | +1.59(+18.10%) |
Oct 27, 2008 | 9.427 | 9.906 | 8.778 | 8.793 | 2,575,285 | -0.77(-8.08%) |
Oct 24, 2008 | 9.293 | 10.10 | 9.293 | 9.566 | 0 | -0.73(-7.06%) |
Oct 23, 2008 | 10.93 | 11.07 | 9.442 | 10.29 | 4,293,736 | -0.53(-4.86%) |
Oct 22, 2008 | 11.41 | 11.54 | 10.46 | 10.82 | 3,611,463 | -0.73(-6.33%) |
Oct 21, 2008 | 11.84 | 12.05 | 11.50 | 11.55 | 1,710,786 | -0.35(-2.94%) |
Oct 20, 2008 | 11.99 | 12.46 | 11.30 | 11.90 | 2,089,963 | -0.02(-0.13%) |
Oct 17, 2008 | 12.15 | 12.41 | 11.65 | 11.91 | 0 | -0.37(-3.02%) |
Oct 16, 2008 | 11.77 | 12.40 | 11.08 | 12.29 | 3,899,821 | +0.59(+5.02%) |
Oct 15, 2008 | 13.12 | 13.48 | 11.46 | 11.70 | 3,494,489 | -2.21(-15.89%) |
Oct 14, 2008 | 15.14 | 15.35 | 12.68 | 13.91 | 3,826,351 | -0.92(-6.22%) |
Oct 13, 2008 | 14.11 | 14.83 | 13.19 | 14.83 | 3,158,900 | +1.15(+8.44%) |
Oct 10, 2008 | 12.57 | 13.68 | 11.67 | 13.68 | 0 | +1.18(+9.44%) |
Oct 09, 2008 | 14.13 | 14.41 | 12.50 | 12.50 | 3,075,516 | -1.29(-9.34%) |
Oct 08, 2008 | 13.69 | 14.42 | 13.55 | 13.78 | 3,105,350 | -0.11(-0.82%) |
Oct 07, 2008 | 14.62 | 15.02 | 13.90 | 13.90 | 4,393,283 | -0.65(-4.50%) |
Oct 06, 2008 | 15.19 | 15.19 | 14.00 | 14.55 | 4,730,731 | -0.90(-5.83%) |
Oct 03, 2008 | 16.77 | 17.01 | 15.43 | 15.45 | 0 | -1.21(-7.24%) |
Oct 02, 2008 | 17.45 | 17.49 | 16.63 | 16.66 | 7,431,478 | -1.41(-7.81%) |