Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.76 | 11.50 | 10.71 | 11.39 | 2,092,208 | +0.72(+6.79%) |
Dec 30, 2008 | 10.47 | 10.79 | 10.34 | 10.66 | 2,141,170 | +0.35(+3.42%) |
Dec 29, 2008 | 10.25 | 10.57 | 10.16 | 10.31 | 2,439,793 | +0.04(+0.43%) |
Dec 26, 2008 | 10.20 | 10.42 | 10.10 | 10.27 | 948,560 | +0.19(+1.87%) |
Dec 24, 2008 | 10.05 | 10.18 | 10.00 | 10.08 | 735,903 | -0.03(-0.25%) |
Dec 23, 2008 | 10.37 | 10.55 | 9.921 | 10.10 | 1,607,175 | -0.06(-0.56%) |
Dec 22, 2008 | 10.63 | 10.63 | 9.858 | 10.16 | 1,336,200 | -0.44(-4.16%) |
Dec 19, 2008 | 10.78 | 11.13 | 10.49 | 10.60 | 2,622,688 | -0.10(-0.94%) |
Dec 18, 2008 | 11.43 | 11.43 | 10.46 | 10.70 | 1,965,597 | -0.65(-5.77%) |
Dec 17, 2008 | 11.12 | 11.65 | 11.11 | 11.36 | 1,734,076 | +0.02(+0.17%) |
Dec 16, 2008 | 11.43 | 11.65 | 11.10 | 11.34 | 2,644,832 | +0.12(+1.07%) |
Dec 15, 2008 | 11.43 | 11.68 | 10.95 | 11.22 | 1,490,136 | -0.12(-1.05%) |
Dec 12, 2008 | 10.73 | 11.51 | 10.46 | 11.34 | 1,452,904 | +0.35(+3.15%) |
Dec 11, 2008 | 11.26 | 11.70 | 10.87 | 10.99 | 2,038,873 | -0.37(-3.22%) |
Dec 10, 2008 | 10.79 | 11.54 | 10.71 | 11.36 | 1,898,649 | +0.72(+6.75%) |
Dec 09, 2008 | 10.66 | 11.31 | 10.42 | 10.64 | 1,434,688 | -0.16(-1.46%) |
Dec 08, 2008 | 10.85 | 10.96 | 10.36 | 10.80 | 2,023,215 | +0.42(+4.00%) |
Dec 05, 2008 | 9.486 | 10.39 | 9.222 | 10.38 | 2,008,325 | +0.79(+8.21%) |
Dec 04, 2008 | 9.675 | 10.13 | 9.348 | 9.593 | 1,238,019 | -0.35(-3.49%) |
Dec 03, 2008 | 9.530 | 10.03 | 9.329 | 9.940 | 1,763,661 | +0.30(+3.07%) |
Dec 02, 2008 | 9.146 | 9.732 | 9.001 | 9.644 | 2,420,531 | +0.67(+7.51%) |
Dec 01, 2008 | 10.00 | 10.00 | 8.913 | 8.970 | 1,752,844 | -1.35(-13.06%) |
Nov 28, 2008 | 9.738 | 10.32 | 9.738 | 10.32 | 542,452 | +0.16(+1.61%) |
Nov 26, 2008 | 9.385 | 10.32 | 9.159 | 10.15 | 2,118,147 | +0.57(+5.91%) |
Nov 25, 2008 | 9.574 | 9.669 | 9.115 | 9.587 | 2,052,477 | +0.24(+2.56%) |
Nov 24, 2008 | 9.033 | 9.612 | 8.938 | 9.348 | 3,337,102 | +0.47(+5.25%) |
Nov 21, 2008 | 8.182 | 8.938 | 7.905 | 8.881 | 2,585,447 | +0.94(+11.90%) |
Nov 20, 2008 | 8.699 | 9.096 | 7.886 | 7.937 | 2,966,617 | -0.93(-10.51%) |
Nov 19, 2008 | 9.933 | 9.996 | 8.856 | 8.869 | 1,848,874 | -1.03(-10.38%) |
Nov 18, 2008 | 9.770 | 10.06 | 9.322 | 9.896 | 1,658,420 | +0.09(+0.90%) |
Nov 17, 2008 | 9.933 | 10.22 | 9.700 | 9.807 | 1,895,833 | -0.40(-3.95%) |
Nov 14, 2008 | 10.66 | 11.14 | 10.13 | 10.21 | 0 | -0.45(-4.25%) |
Nov 13, 2008 | 9.763 | 10.66 | 9.448 | 10.66 | 2,953,737 | +1.09(+11.38%) |
Nov 12, 2008 | 10.05 | 10.06 | 9.474 | 9.574 | 2,276,417 | -0.64(-6.23%) |
Nov 11, 2008 | 10.83 | 10.92 | 10.08 | 10.21 | 1,573,471 | -0.89(-8.00%) |
Nov 10, 2008 | 11.15 | 11.35 | 10.83 | 11.10 | 1,729,755 | +0.32(+2.98%) |
Nov 07, 2008 | 10.77 | 11.09 | 10.47 | 10.78 | 1,383,089 | +0.14(+1.30%) |
Nov 06, 2008 | 11.06 | 11.32 | 10.38 | 10.64 | 2,343,643 | -0.55(-4.95%) |
Nov 05, 2008 | 11.77 | 11.96 | 11.15 | 11.19 | 2,186,033 | -0.76(-6.33%) |
Nov 04, 2008 | 11.89 | 12.19 | 11.58 | 11.95 | 2,556,369 | +0.42(+3.66%) |
Nov 03, 2008 | 11.43 | 11.89 | 11.37 | 11.53 | 1,788,347 | +0.09(+0.77%) |
Oct 31, 2008 | 11.04 | 11.75 | 10.83 | 11.44 | 2,315,354 | +0.29(+2.60%) |
Oct 30, 2008 | 11.11 | 11.23 | 10.50 | 11.15 | 2,633,676 | +0.38(+3.51%) |
Oct 29, 2008 | 10.75 | 11.22 | 10.43 | 10.77 | 3,362,555 | +0.20(+1.91%) |
Oct 28, 2008 | 9.940 | 10.59 | 9.436 | 10.57 | 3,006,316 | +0.88(+9.03%) |
Oct 27, 2008 | 10.11 | 10.71 | 9.688 | 9.694 | 2,429,796 | -0.65(-6.27%) |
Oct 24, 2008 | 9.436 | 10.84 | 9.228 | 10.34 | 2,456,401 | -0.19(-1.79%) |
Oct 23, 2008 | 10.21 | 10.86 | 9.801 | 10.53 | 3,201,042 | +0.53(+5.29%) |
Oct 22, 2008 | 10.19 | 10.66 | 9.618 | 10.00 | 2,465,534 | -0.56(-5.31%) |
Oct 21, 2008 | 10.62 | 10.96 | 10.27 | 10.56 | 2,217,409 | -0.35(-3.18%) |
Oct 20, 2008 | 10.19 | 10.92 | 10.05 | 10.91 | 1,966,800 | +0.83(+8.18%) |
Oct 17, 2008 | 9.612 | 10.99 | 9.612 | 10.08 | 3,173,716 | -0.14(-1.42%) |
Oct 16, 2008 | 9.625 | 10.23 | 8.957 | 10.23 | 2,846,382 | +1.00(+10.78%) |
Oct 15, 2008 | 10.15 | 10.45 | 9.234 | 9.234 | 2,563,322 | -1.42(-13.31%) |
Oct 14, 2008 | 11.19 | 11.54 | 10.20 | 10.65 | 3,957,481 | +0.07(+0.65%) |
Oct 13, 2008 | 9.234 | 10.66 | 9.001 | 10.58 | 3,136,748 | +1.96(+22.72%) |
Oct 10, 2008 | 8.636 | 9.555 | 7.911 | 8.623 | 4,750,774 | -0.59(-6.36%) |
Oct 09, 2008 | 10.01 | 10.43 | 9.133 | 9.209 | 2,524,846 | -0.49(-5.06%) |
Oct 08, 2008 | 9.241 | 10.37 | 9.184 | 9.700 | 3,147,910 | +0.06(+0.65%) |
Oct 07, 2008 | 10.85 | 10.97 | 9.618 | 9.637 | 2,141,935 | -1.07(-10.00%) |
Oct 06, 2008 | 10.32 | 10.87 | 9.398 | 10.71 | 3,422,932 | +0.04(+0.41%) |
Oct 03, 2008 | 10.92 | 11.48 | 10.59 | 10.66 | 0 | -0.06(-0.59%) |
Oct 02, 2008 | 12.06 | 12.06 | 10.64 | 10.73 | 2,215,081 | -1.30(-10.79%) |