Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.09 | 10.78 | 10.05 | 10.68 | 2,231,261 | +0.68(+6.79%) |
Dec 30, 2008 | 9.816 | 10.12 | 9.698 | 9.999 | 2,283,478 | +0.33(+3.42%) |
Dec 29, 2008 | 9.616 | 9.911 | 9.527 | 9.669 | 2,601,948 | +0.04(+0.43%) |
Dec 26, 2008 | 9.568 | 9.775 | 9.468 | 9.627 | 1,011,604 | +0.18(+1.87%) |
Dec 24, 2008 | 9.421 | 9.545 | 9.379 | 9.450 | 784,813 | -0.02(-0.25%) |
Dec 23, 2008 | 9.722 | 9.893 | 9.303 | 9.474 | 1,713,992 | -0.05(-0.56%) |
Dec 22, 2008 | 9.964 | 9.964 | 9.243 | 9.527 | 1,425,007 | -0.41(-4.16%) |
Dec 19, 2008 | 10.11 | 10.44 | 9.834 | 9.940 | 2,796,999 | -0.09(-0.94%) |
Dec 18, 2008 | 10.71 | 10.71 | 9.810 | 10.03 | 2,096,236 | -0.61(-5.77%) |
Dec 17, 2008 | 10.42 | 10.93 | 10.41 | 10.65 | 1,849,327 | +0.02(+0.17%) |
Dec 16, 2008 | 10.72 | 10.92 | 10.41 | 10.63 | 2,820,614 | +0.11(+1.07%) |
Dec 15, 2008 | 10.72 | 10.95 | 10.27 | 10.52 | 1,589,174 | -0.11(-1.06%) |
Dec 12, 2008 | 10.06 | 10.80 | 9.810 | 10.63 | 1,549,468 | +0.32(+3.15%) |
Dec 11, 2008 | 10.56 | 10.97 | 10.19 | 10.31 | 2,174,382 | -0.34(-3.22%) |
Dec 10, 2008 | 10.12 | 10.82 | 10.05 | 10.65 | 2,024,838 | +0.67(+6.75%) |
Dec 09, 2008 | 9.999 | 10.61 | 9.775 | 9.976 | 1,530,041 | -0.15(-1.46%) |
Dec 08, 2008 | 10.17 | 10.28 | 9.716 | 10.12 | 2,157,683 | +0.39(+4.00%) |
Dec 05, 2008 | 8.895 | 9.745 | 8.647 | 9.734 | 2,141,803 | +0.74(+8.21%) |
Dec 04, 2008 | 9.072 | 9.503 | 8.765 | 8.995 | 1,320,301 | -0.32(-3.49%) |
Dec 03, 2008 | 8.936 | 9.409 | 8.747 | 9.320 | 1,880,878 | +0.28(+3.07%) |
Dec 02, 2008 | 8.576 | 9.125 | 8.440 | 9.043 | 2,581,406 | +0.63(+7.51%) |
Dec 01, 2008 | 9.379 | 9.379 | 8.357 | 8.411 | 1,869,343 | -1.26(-13.06%) |
Nov 28, 2008 | 9.131 | 9.675 | 9.131 | 9.675 | 578,504 | +0.15(+1.61%) |
Nov 26, 2008 | 8.800 | 9.681 | 8.588 | 9.521 | 2,258,925 | +0.53(+5.91%) |
Nov 25, 2008 | 8.978 | 9.066 | 8.547 | 8.989 | 2,188,890 | +0.22(+2.56%) |
Nov 24, 2008 | 8.470 | 9.013 | 8.381 | 8.765 | 3,558,894 | +0.44(+5.25%) |
Nov 21, 2008 | 7.672 | 8.381 | 7.412 | 8.328 | 2,757,282 | +0.89(+11.90%) |
Nov 20, 2008 | 8.157 | 8.529 | 7.395 | 7.442 | 3,163,786 | -0.87(-10.51%) |
Nov 19, 2008 | 9.314 | 9.373 | 8.304 | 8.316 | 1,971,755 | -0.96(-10.38%) |
Nov 18, 2008 | 9.161 | 9.432 | 8.741 | 9.279 | 1,768,643 | +0.08(+0.90%) |
Nov 17, 2008 | 9.314 | 9.580 | 9.096 | 9.196 | 2,021,834 | -0.38(-3.95%) |
Nov 14, 2008 | 9.994 | 10.44 | 9.503 | 9.574 | 0 | -0.43(-4.25%) |
Nov 13, 2008 | 9.155 | 9.999 | 8.860 | 9.999 | 3,150,050 | +1.02(+11.38%) |
Nov 12, 2008 | 9.421 | 9.432 | 8.883 | 8.978 | 2,427,714 | -0.60(-6.23%) |
Nov 11, 2008 | 10.16 | 10.24 | 9.450 | 9.574 | 1,678,048 | -0.83(-8.00%) |
Nov 10, 2008 | 10.45 | 10.64 | 10.15 | 10.41 | 1,844,719 | +0.30(+2.98%) |
Nov 07, 2008 | 10.10 | 10.40 | 9.816 | 10.11 | 1,475,012 | +0.13(+1.30%) |
Nov 06, 2008 | 10.37 | 10.61 | 9.734 | 9.976 | 2,499,408 | -0.40(-3.87%) |
Nov 05, 2008 | 10.91 | 11.09 | 10.34 | 10.38 | 2,357,861 | -0.70(-6.33%) |
Nov 04, 2008 | 11.03 | 11.30 | 10.74 | 11.08 | 2,757,306 | +0.39(+3.66%) |
Nov 03, 2008 | 10.60 | 11.02 | 10.54 | 10.69 | 1,928,916 | +0.08(+0.77%) |
Oct 31, 2008 | 10.24 | 10.90 | 10.04 | 10.61 | 2,497,347 | +0.27(+2.60%) |
Oct 30, 2008 | 10.30 | 10.41 | 9.735 | 10.34 | 2,840,689 | +0.35(+3.51%) |
Oct 29, 2008 | 9.963 | 10.40 | 9.671 | 9.986 | 3,626,861 | +0.19(+1.91%) |
Oct 28, 2008 | 9.215 | 9.823 | 8.748 | 9.799 | 3,242,620 | +0.81(+9.03%) |
Oct 27, 2008 | 9.373 | 9.928 | 8.982 | 8.988 | 2,620,784 | -0.60(-6.27%) |
Oct 24, 2008 | 8.748 | 10.05 | 8.555 | 9.589 | 2,649,480 | -0.18(-1.79%) |
Oct 23, 2008 | 9.466 | 10.07 | 9.087 | 9.764 | 3,452,652 | +0.49(+5.29%) |
Oct 22, 2008 | 9.449 | 9.887 | 8.918 | 9.274 | 2,659,331 | -0.52(-5.31%) |
Oct 21, 2008 | 9.846 | 10.16 | 9.525 | 9.793 | 2,391,703 | -0.32(-3.18%) |
Oct 20, 2008 | 9.449 | 10.12 | 9.315 | 10.11 | 2,121,396 | +0.77(+8.18%) |
Oct 17, 2008 | 8.912 | 10.19 | 8.912 | 9.350 | 3,423,178 | -0.13(-1.42%) |
Oct 16, 2008 | 8.923 | 9.484 | 8.304 | 9.484 | 3,070,115 | +0.92(+10.78%) |
Oct 15, 2008 | 9.408 | 9.688 | 8.561 | 8.561 | 2,764,806 | -1.31(-13.31%) |
Oct 14, 2008 | 10.37 | 10.70 | 9.461 | 9.875 | 4,268,550 | +0.06(+0.65%) |
Oct 13, 2008 | 8.561 | 9.881 | 8.345 | 9.811 | 3,383,304 | +1.82(+22.72%) |
Oct 10, 2008 | 8.006 | 8.859 | 7.335 | 7.995 | 5,124,197 | -0.54(-6.36%) |
Oct 09, 2008 | 9.280 | 9.671 | 8.468 | 8.538 | 2,723,305 | -0.46(-5.06%) |
Oct 08, 2008 | 8.567 | 9.612 | 8.515 | 8.993 | 3,395,344 | +0.06(+0.65%) |
Oct 07, 2008 | 10.06 | 10.17 | 8.918 | 8.935 | 2,310,297 | -0.99(-10.00%) |
Oct 06, 2008 | 9.566 | 10.07 | 8.713 | 9.928 | 3,691,983 | +0.04(+0.41%) |
Oct 03, 2008 | 10.13 | 10.64 | 9.817 | 9.887 | 0 | -0.06(-0.59%) |
Oct 02, 2008 | 11.18 | 11.18 | 9.864 | 9.945 | 2,389,192 | -1.20(-10.79%) |