Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.24 | 12.95 | 12.24 | 12.90 | 466,486 | +0.78(+6.42%) |
Dec 30, 2008 | 11.67 | 12.15 | 11.54 | 12.12 | 421,970 | +0.46(+3.91%) |
Dec 29, 2008 | 11.68 | 11.68 | 11.44 | 11.66 | 363,094 | -0.01(-0.06%) |
Dec 26, 2008 | 11.42 | 11.74 | 11.25 | 11.67 | 309,561 | +0.35(+3.11%) |
Dec 24, 2008 | 11.26 | 11.41 | 11.19 | 11.32 | 179,537 | +0.01(+0.13%) |
Dec 23, 2008 | 11.23 | 11.56 | 11.12 | 11.30 | 552,660 | +0.04(+0.33%) |
Dec 22, 2008 | 11.56 | 11.56 | 10.88 | 11.26 | 532,688 | -0.40(-3.40%) |
Dec 19, 2008 | 11.64 | 11.90 | 11.41 | 11.66 | 935,673 | +0.08(+0.71%) |
Dec 18, 2008 | 11.91 | 11.95 | 11.29 | 11.58 | 577,670 | -0.22(-1.90%) |
Dec 17, 2008 | 11.65 | 11.95 | 11.57 | 11.80 | 664,660 | +0.07(+0.64%) |
Dec 16, 2008 | 11.26 | 11.75 | 11.12 | 11.73 | 486,829 | +0.55(+4.88%) |
Dec 15, 2008 | 11.43 | 11.69 | 10.99 | 11.18 | 841,513 | -0.25(-2.16%) |
Dec 12, 2008 | 11.03 | 11.55 | 10.85 | 11.43 | 0 | +0.15(+1.33%) |
Dec 11, 2008 | 11.41 | 11.70 | 11.15 | 11.28 | 1,213,182 | -0.24(-2.08%) |
Dec 10, 2008 | 11.04 | 11.68 | 11.04 | 11.52 | 710,397 | +0.61(+5.62%) |
Dec 09, 2008 | 10.97 | 11.25 | 10.69 | 10.91 | 895,677 | -0.15(-1.35%) |
Dec 08, 2008 | 10.64 | 11.18 | 10.57 | 11.06 | 770,299 | +0.64(+6.18%) |
Dec 05, 2008 | 10.13 | 10.56 | 9.731 | 10.41 | 835,882 | +0.23(+2.28%) |
Dec 04, 2008 | 10.42 | 10.61 | 9.888 | 10.18 | 1,118,334 | -0.45(-4.22%) |
Dec 03, 2008 | 10.30 | 10.83 | 10.18 | 10.63 | 1,057,568 | -0.04(-0.42%) |
Dec 02, 2008 | 10.24 | 10.80 | 10.08 | 10.67 | 985,460 | +0.63(+6.25%) |
Dec 01, 2008 | 11.03 | 11.12 | 10.05 | 10.05 | 922,630 | -1.04(-9.38%) |
Nov 28, 2008 | 10.48 | 11.12 | 10.37 | 11.09 | 433,692 | +0.47(+4.44%) |
Nov 26, 2008 | 9.642 | 10.74 | 9.395 | 10.61 | 631,158 | +0.79(+7.99%) |
Nov 25, 2008 | 10.09 | 10.17 | 9.410 | 9.829 | 1,271,270 | -0.19(-1.94%) |
Nov 24, 2008 | 9.021 | 10.39 | 9.013 | 10.02 | 1,038,812 | +1.09(+12.23%) |
Nov 21, 2008 | 8.512 | 8.976 | 8.131 | 8.931 | 1,261,473 | +0.68(+8.25%) |
Nov 20, 2008 | 8.901 | 9.312 | 8.228 | 8.250 | 888,545 | -0.79(-8.69%) |
Nov 19, 2008 | 10.25 | 10.34 | 9.006 | 9.036 | 855,040 | -1.05(-10.39%) |
Nov 18, 2008 | 10.11 | 10.43 | 9.649 | 10.08 | 784,546 | -0.15(-1.46%) |
Nov 17, 2008 | 10.52 | 10.76 | 10.00 | 10.23 | 924,112 | -0.35(-3.32%) |
Nov 14, 2008 | 11.45 | 11.45 | 10.52 | 10.58 | 0 | -0.84(-7.34%) |
Nov 13, 2008 | 10.59 | 11.42 | 9.858 | 11.42 | 949,967 | +0.90(+8.53%) |
Nov 12, 2008 | 11.37 | 11.44 | 10.51 | 10.52 | 562,228 | -1.09(-9.40%) |
Nov 11, 2008 | 11.75 | 11.84 | 11.46 | 11.62 | 699,348 | -0.22(-1.90%) |
Nov 10, 2008 | 12.39 | 12.69 | 11.73 | 11.84 | 721,927 | -0.29(-2.40%) |
Nov 07, 2008 | 11.83 | 12.20 | 11.74 | 12.13 | 893,077 | +0.39(+3.31%) |
Nov 06, 2008 | 12.53 | 12.67 | 11.69 | 11.74 | 927,987 | -0.99(-7.81%) |
Nov 05, 2008 | 12.84 | 13.05 | 12.62 | 12.74 | 1,094,170 | -0.25(-1.96%) |
Nov 04, 2008 | 13.09 | 13.32 | 12.90 | 12.99 | 1,033,493 | +0.14(+1.11%) |
Nov 03, 2008 | 12.34 | 12.94 | 12.15 | 12.85 | 880,652 | +0.61(+4.95%) |
Oct 31, 2008 | 11.17 | 12.36 | 11.09 | 12.24 | 1,495,097 | +1.14(+10.24%) |
Oct 30, 2008 | 11.00 | 11.53 | 10.85 | 11.11 | 1,550,617 | +0.35(+3.27%) |
Oct 29, 2008 | 10.51 | 11.14 | 10.51 | 10.76 | 2,092,213 | +0.41(+3.98%) |
Oct 28, 2008 | 10.67 | 10.77 | 8.235 | 10.34 | 2,575,972 | -1.52(-12.80%) |
Oct 27, 2008 | 12.21 | 12.49 | 11.86 | 11.86 | 684,278 | -0.70(-5.54%) |
Oct 24, 2008 | 12.36 | 12.96 | 12.11 | 12.56 | 594,417 | -0.73(-5.51%) |
Oct 23, 2008 | 13.53 | 13.88 | 12.75 | 13.29 | 498,752 | -0.11(-0.84%) |
Oct 22, 2008 | 14.02 | 14.14 | 12.97 | 13.40 | 490,113 | -0.97(-6.76%) |
Oct 21, 2008 | 14.65 | 14.91 | 14.38 | 14.38 | 369,570 | -0.46(-3.13%) |
Oct 20, 2008 | 14.37 | 15.00 | 14.32 | 14.84 | 746,018 | +0.76(+5.36%) |
Oct 17, 2008 | 14.55 | 14.90 | 13.97 | 14.08 | 865,546 | -0.88(-5.85%) |
Oct 16, 2008 | 14.69 | 15.11 | 13.61 | 14.96 | 1,260,049 | +0.26(+1.78%) |
Oct 15, 2008 | 15.91 | 16.10 | 14.70 | 14.70 | 682,034 | -1.48(-9.15%) |
Oct 14, 2008 | 17.88 | 21.65 | 15.68 | 16.18 | 1,194,877 | -0.92(-5.38%) |
Oct 13, 2008 | 15.88 | 17.10 | 15.87 | 17.10 | 589,546 | +1.81(+11.84%) |
Oct 10, 2008 | 15.00 | 15.95 | 13.85 | 15.29 | 757,426 | -0.35(-2.25%) |
Oct 09, 2008 | 16.83 | 17.30 | 15.46 | 15.64 | 420,813 | -0.95(-5.73%) |
Oct 08, 2008 | 17.03 | 17.60 | 16.29 | 16.59 | 959,089 | -0.86(-4.93%) |
Oct 07, 2008 | 19.07 | 19.31 | 17.32 | 17.45 | 412,455 | -1.37(-7.27%) |
Oct 06, 2008 | 19.13 | 19.30 | 17.50 | 18.82 | 480,023 | -0.69(-3.53%) |
Oct 03, 2008 | 20.37 | 20.60 | 19.39 | 19.51 | 0 | -0.53(-2.65%) |
Oct 02, 2008 | 21.42 | 21.59 | 20.02 | 20.04 | 356,513 | -1.56(-7.20%) |