Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.24 | 13.51 | 13.16 | 13.32 | 965,687 | +0.30(+2.27%) |
Dec 30, 2008 | 12.85 | 13.28 | 12.83 | 13.02 | 1,016,671 | -0.08(-0.60%) |
Dec 29, 2008 | 13.16 | 13.22 | 12.87 | 13.10 | 940,760 | -0.41(-3.06%) |
Dec 26, 2008 | 13.16 | 13.66 | 13.16 | 13.52 | 478,680 | +0.15(+1.11%) |
Dec 24, 2008 | 13.38 | 13.54 | 13.20 | 13.37 | 444,514 | +0.31(+2.34%) |
Dec 23, 2008 | 13.11 | 13.53 | 13.05 | 13.06 | 1,376,140 | -0.91(-6.49%) |
Dec 22, 2008 | 14.66 | 14.66 | 13.72 | 13.97 | 1,303,412 | -1.51(-9.75%) |
Dec 19, 2008 | 14.82 | 15.48 | 14.76 | 15.48 | 1,150,037 | +0.42(+2.82%) |
Dec 18, 2008 | 15.86 | 15.97 | 14.90 | 15.05 | 1,363,115 | -0.48(-3.11%) |
Dec 17, 2008 | 15.48 | 15.87 | 15.08 | 15.54 | 1,822,690 | +0.73(+4.93%) |
Dec 16, 2008 | 13.55 | 14.81 | 13.46 | 14.81 | 1,682,499 | +1.41(+10.52%) |
Dec 15, 2008 | 13.87 | 14.00 | 13.25 | 13.40 | 1,234,119 | -0.48(-3.48%) |
Dec 12, 2008 | 12.92 | 14.00 | 12.82 | 13.88 | 1,187,284 | -0.12(-0.85%) |
Dec 11, 2008 | 14.75 | 14.75 | 13.73 | 14.00 | 1,703,936 | -0.65(-4.44%) |
Dec 10, 2008 | 14.44 | 14.67 | 14.10 | 14.65 | 2,144,024 | +1.29(+9.67%) |
Dec 09, 2008 | 13.41 | 14.04 | 13.28 | 13.36 | 1,492,641 | -0.32(-2.31%) |
Dec 08, 2008 | 13.02 | 13.80 | 13.02 | 13.67 | 2,852,915 | +1.97(+16.85%) |
Dec 05, 2008 | 11.14 | 11.77 | 10.71 | 11.70 | 2,064,547 | +0.72(+6.55%) |
Dec 04, 2008 | 11.38 | 11.54 | 10.78 | 10.98 | 1,317,639 | -0.93(-7.78%) |
Dec 03, 2008 | 11.34 | 11.92 | 11.12 | 11.91 | 1,924,696 | +0.66(+5.87%) |
Dec 02, 2008 | 11.04 | 11.33 | 10.65 | 11.25 | 1,566,696 | +0.75(+7.14%) |
Dec 01, 2008 | 10.98 | 11.19 | 10.23 | 10.50 | 1,644,702 | -0.87(-7.63%) |
Nov 28, 2008 | 11.30 | 11.39 | 11.14 | 11.37 | 442,604 | +0.28(+2.49%) |
Nov 26, 2008 | 10.06 | 11.19 | 10.06 | 11.09 | 1,911,022 | +1.45(+15.03%) |
Nov 25, 2008 | 9.917 | 9.957 | 9.395 | 9.641 | 1,276,906 | -0.40(-4.02%) |
Nov 24, 2008 | 9.365 | 10.26 | 9.247 | 10.05 | 1,901,299 | +0.57(+6.04%) |
Nov 21, 2008 | 8.794 | 9.651 | 8.478 | 9.474 | 2,165,723 | +1.44(+17.91%) |
Nov 20, 2008 | 8.725 | 9.099 | 7.995 | 8.035 | 1,358,976 | -0.83(-9.34%) |
Nov 19, 2008 | 9.582 | 9.701 | 8.734 | 8.863 | 1,332,000 | -1.03(-10.37%) |
Nov 18, 2008 | 10.11 | 10.23 | 9.533 | 9.888 | 1,306,317 | -0.39(-3.84%) |
Nov 17, 2008 | 10.51 | 10.82 | 10.16 | 10.28 | 1,110,242 | -0.32(-2.98%) |
Nov 14, 2008 | 11.03 | 11.34 | 10.40 | 10.60 | 2,177,299 | -1.20(-10.19%) |
Nov 13, 2008 | 10.41 | 11.91 | 9.908 | 11.80 | 2,259,146 | +1.70(+16.78%) |
Nov 12, 2008 | 10.53 | 10.79 | 9.977 | 10.10 | 2,176,446 | +0.18(+1.79%) |
Nov 11, 2008 | 10.22 | 10.35 | 9.760 | 9.927 | 1,402,997 | -0.60(-5.71%) |
Nov 10, 2008 | 11.01 | 11.05 | 10.10 | 10.53 | 2,389,542 | +1.20(+12.90%) |
Nov 07, 2008 | 8.961 | 9.365 | 8.774 | 9.326 | 1,164,466 | +0.96(+11.43%) |
Nov 06, 2008 | 9.030 | 9.119 | 8.281 | 8.370 | 1,092,607 | -0.98(-10.44%) |
Nov 05, 2008 | 10.16 | 10.33 | 9.287 | 9.346 | 1,641,253 | -0.94(-9.11%) |
Nov 04, 2008 | 9.306 | 10.28 | 9.306 | 10.28 | 1,315,842 | +1.07(+11.67%) |
Nov 03, 2008 | 9.257 | 9.405 | 8.991 | 9.208 | 1,117,859 | -0.04(-0.43%) |
Oct 31, 2008 | 9.079 | 9.385 | 8.991 | 9.247 | 1,745,769 | -0.50(-5.16%) |
Oct 30, 2008 | 8.902 | 9.986 | 8.902 | 9.750 | 2,245,208 | +1.71(+21.20%) |
Oct 29, 2008 | 7.877 | 8.380 | 7.640 | 8.044 | 1,627,879 | -0.19(-2.28%) |
Oct 28, 2008 | 7.630 | 8.340 | 7.118 | 8.232 | 1,569,587 | +1.03(+14.23%) |
Oct 27, 2008 | 7.344 | 7.739 | 7.157 | 7.206 | 1,554,220 | -0.76(-9.53%) |
Oct 24, 2008 | 8.143 | 8.182 | 7.640 | 7.965 | 2,190,426 | -1.28(-13.86%) |
Oct 23, 2008 | 9.494 | 9.494 | 8.596 | 9.247 | 1,188,979 | -0.07(-0.74%) |
Oct 22, 2008 | 10.03 | 10.08 | 9.139 | 9.316 | 1,206,851 | -1.15(-11.02%) |
Oct 21, 2008 | 11.06 | 11.09 | 10.38 | 10.47 | 999,435 | -1.18(-10.15%) |
Oct 20, 2008 | 11.12 | 11.67 | 10.83 | 11.65 | 853,005 | +1.11(+10.57%) |
Oct 17, 2008 | 10.55 | 11.37 | 10.07 | 10.54 | 1,306,783 | -0.25(-2.29%) |
Oct 16, 2008 | 10.39 | 10.90 | 9.563 | 10.79 | 1,361,214 | +0.81(+8.10%) |
Oct 15, 2008 | 11.37 | 11.37 | 9.858 | 9.977 | 1,528,065 | -1.78(-15.17%) |
Oct 14, 2008 | 13.50 | 13.50 | 11.55 | 11.76 | 1,556,227 | -0.66(-5.32%) |
Oct 13, 2008 | 11.72 | 12.42 | 10.95 | 12.42 | 1,985,020 | +1.54(+14.13%) |
Oct 10, 2008 | 9.957 | 11.51 | 9.365 | 10.88 | 2,290,759 | +0.30(+2.79%) |
Oct 09, 2008 | 11.70 | 11.98 | 10.41 | 10.59 | 1,553,808 | -0.90(-7.81%) |
Oct 08, 2008 | 10.66 | 12.12 | 10.50 | 11.48 | 2,728,539 | -0.53(-4.43%) |
Oct 07, 2008 | 13.16 | 13.45 | 11.99 | 12.02 | 1,511,453 | -1.09(-8.35%) |
Oct 06, 2008 | 12.95 | 13.21 | 12.04 | 13.11 | 2,242,144 | -0.93(-6.60%) |
Oct 03, 2008 | 14.15 | 15.03 | 13.82 | 14.04 | 0 | -0.02(-0.14%) |
Oct 02, 2008 | 14.84 | 15.03 | 13.93 | 14.06 | 2,063,701 | -0.74(-5.00%) |