Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.03 | 10.46 | 10.03 | 10.42 | 5,621,200 | +0.15(+1.42%) |
Dec 30, 2008 | 10.19 | 10.31 | 10.08 | 10.28 | 3,055,751 | +0.20(+1.97%) |
Dec 29, 2008 | 10.04 | 10.15 | 10.00 | 10.08 | 3,821,915 | -0.04(-0.41%) |
Dec 26, 2008 | 10.11 | 10.15 | 9.996 | 10.12 | 1,649,893 | -0.01(-0.06%) |
Dec 24, 2008 | 9.996 | 10.14 | 9.984 | 10.12 | 1,545,442 | +0.18(+1.76%) |
Dec 23, 2008 | 10.22 | 10.29 | 9.911 | 9.949 | 5,903,892 | -0.14(-1.39%) |
Dec 22, 2008 | 10.21 | 10.44 | 10.00 | 10.09 | 6,731,618 | -0.14(-1.37%) |
Dec 19, 2008 | 10.29 | 10.70 | 10.18 | 10.23 | 12,615,956 | +0.08(+0.75%) |
Dec 18, 2008 | 10.44 | 10.55 | 10.05 | 10.15 | 6,885,463 | -0.28(-2.69%) |
Dec 17, 2008 | 10.42 | 10.63 | 10.26 | 10.43 | 4,919,218 | -0.16(-1.54%) |
Dec 16, 2008 | 10.13 | 10.67 | 10.13 | 10.60 | 8,537,608 | +0.53(+5.22%) |
Dec 15, 2008 | 9.908 | 10.22 | 9.791 | 10.07 | 5,886,837 | -0.12(-1.15%) |
Dec 12, 2008 | 9.721 | 10.19 | 9.686 | 10.19 | 6,781,760 | +0.36(+3.69%) |
Dec 11, 2008 | 10.33 | 10.58 | 9.809 | 9.826 | 8,512,260 | -0.67(-6.35%) |
Dec 10, 2008 | 10.52 | 10.70 | 10.30 | 10.49 | 4,421,801 | -0.01(-0.06%) |
Dec 09, 2008 | 10.56 | 10.80 | 10.39 | 10.50 | 7,543,905 | -0.14(-1.32%) |
Dec 08, 2008 | 10.75 | 10.78 | 10.38 | 10.64 | 6,932,133 | -0.10(-0.93%) |
Dec 05, 2008 | 9.914 | 10.74 | 9.914 | 10.74 | 10,309,799 | +0.54(+5.33%) |
Dec 04, 2008 | 10.42 | 10.79 | 10.09 | 10.19 | 11,124,215 | -0.70(-6.39%) |
Dec 03, 2008 | 10.45 | 10.95 | 9.967 | 10.89 | 9,943,176 | +0.37(+3.56%) |
Dec 02, 2008 | 9.938 | 10.52 | 9.750 | 10.52 | 9,324,942 | +0.83(+8.57%) |
Dec 01, 2008 | 10.81 | 10.91 | 9.682 | 9.686 | 8,270,425 | -1.46(-13.11%) |
Nov 28, 2008 | 11.05 | 11.33 | 10.77 | 11.15 | 3,400,893 | +0.13(+1.22%) |
Nov 26, 2008 | 10.79 | 11.28 | 10.67 | 11.01 | 8,550,504 | +0.11(+1.02%) |
Nov 25, 2008 | 11.02 | 11.09 | 10.46 | 10.90 | 12,359,794 | +0.05(+0.48%) |
Nov 24, 2008 | 10.27 | 11.00 | 10.10 | 10.85 | 14,297,806 | +0.63(+6.18%) |
Nov 21, 2008 | 9.879 | 10.25 | 9.441 | 10.22 | 13,251,360 | +0.41(+4.23%) |
Nov 20, 2008 | 9.873 | 10.21 | 9.587 | 9.803 | 14,591,232 | -0.09(-0.89%) |
Nov 19, 2008 | 10.43 | 10.68 | 9.891 | 9.891 | 12,246,504 | -0.57(-5.48%) |
Nov 18, 2008 | 10.55 | 10.88 | 9.914 | 10.46 | 13,867,565 | -0.18(-1.65%) |
Nov 17, 2008 | 10.62 | 10.87 | 10.38 | 10.64 | 10,889,978 | +0.03(+0.28%) |
Nov 14, 2008 | 10.58 | 10.95 | 10.52 | 10.61 | 13,340,680 | -0.28(-2.58%) |
Nov 13, 2008 | 10.32 | 10.90 | 10.07 | 10.89 | 22,266,796 | +0.40(+3.85%) |
Nov 12, 2008 | 10.52 | 10.71 | 10.35 | 10.49 | 127,741,344 | -0.03(-0.28%) |
Nov 11, 2008 | 10.19 | 10.52 | 10.11 | 10.52 | 14,421,796 | +0.17(+1.64%) |
Nov 10, 2008 | 10.57 | 10.64 | 10.20 | 10.35 | 23,927,992 | +0.61(+6.31%) |
Nov 07, 2008 | 9.809 | 9.920 | 9.505 | 9.733 | 3,365,869 | -0.08(-0.77%) |
Nov 06, 2008 | 10.01 | 10.26 | 9.762 | 9.809 | 4,184,432 | -0.18(-1.76%) |
Nov 05, 2008 | 10.22 | 10.44 | 9.938 | 9.984 | 3,875,298 | -0.42(-3.99%) |
Nov 04, 2008 | 10.14 | 10.41 | 10.04 | 10.40 | 6,509,611 | +0.36(+3.61%) |
Nov 03, 2008 | 10.06 | 10.26 | 9.967 | 10.04 | 3,013,095 | -0.19(-1.89%) |
Oct 31, 2008 | 9.622 | 10.34 | 9.604 | 10.23 | 6,237,356 | +0.20(+1.98%) |
Oct 30, 2008 | 10.02 | 10.07 | 9.610 | 10.03 | 5,203,498 | +0.36(+3.75%) |
Oct 29, 2008 | 9.885 | 10.08 | 9.558 | 9.669 | 4,954,737 | -0.51(-5.00%) |
Oct 28, 2008 | 9.236 | 10.36 | 9.049 | 10.18 | 5,351,008 | +1.07(+11.75%) |
Oct 27, 2008 | 9.295 | 9.680 | 9.107 | 9.107 | 4,831,329 | -0.30(-3.17%) |
Oct 24, 2008 | 9.061 | 9.803 | 8.903 | 9.406 | 5,010,511 | -0.30(-3.07%) |
Oct 23, 2008 | 9.371 | 9.873 | 9.300 | 9.704 | 6,169,112 | +0.23(+2.41%) |
Oct 22, 2008 | 9.996 | 10.15 | 9.388 | 9.476 | 4,661,646 | -0.60(-5.97%) |
Oct 21, 2008 | 10.20 | 10.36 | 9.978 | 10.08 | 3,118,165 | -0.26(-2.49%) |
Oct 20, 2008 | 9.850 | 10.37 | 9.528 | 10.34 | 3,989,050 | +0.42(+4.18%) |
Oct 17, 2008 | 9.376 | 10.29 | 9.353 | 9.920 | 5,778,462 | +0.26(+2.72%) |
Oct 16, 2008 | 9.406 | 9.675 | 8.768 | 9.657 | 6,028,280 | +0.57(+6.24%) |
Oct 15, 2008 | 9.452 | 9.528 | 9.061 | 9.090 | 4,504,523 | -0.50(-5.18%) |
Oct 14, 2008 | 9.809 | 9.990 | 8.955 | 9.587 | 9,801,577 | -0.06(-0.61%) |
Oct 13, 2008 | 9.546 | 10.21 | 9.207 | 9.645 | 13,113,686 | +0.88(+10.00%) |
Oct 10, 2008 | 9.353 | 10.31 | 8.622 | 8.768 | 20,733,244 | -0.83(-8.65%) |
Oct 09, 2008 | 10.49 | 10.81 | 9.587 | 9.599 | 9,320,677 | -0.88(-8.42%) |
Oct 08, 2008 | 9.949 | 10.80 | 9.938 | 10.48 | 6,355,342 | +0.22(+2.16%) |
Oct 07, 2008 | 10.26 | 10.68 | 9.908 | 10.26 | 4,130,736 | -0.11(-1.02%) |
Oct 06, 2008 | 10.71 | 10.80 | 9.943 | 10.36 | 3,887,013 | -0.30(-2.85%) |
Oct 03, 2008 | 11.11 | 11.53 | 10.67 | 10.67 | 4,362,786 | -0.03(-0.27%) |
Oct 02, 2008 | 11.69 | 11.69 | 10.52 | 10.70 | 3,097,743 | -0.88(-7.58%) |