Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.64 | 11.09 | 10.55 | 10.95 | 1,080,004 | +0.22(+2.09%) |
Dec 30, 2008 | 10.48 | 10.73 | 10.39 | 10.73 | 1,068,471 | +0.25(+2.39%) |
Dec 29, 2008 | 10.84 | 10.84 | 10.26 | 10.48 | 1,949,707 | -0.09(-0.82%) |
Dec 26, 2008 | 10.45 | 10.63 | 10.24 | 10.57 | 1,270,910 | +0.26(+2.53%) |
Dec 24, 2008 | 10.46 | 10.46 | 10.14 | 10.31 | 397,023 | -0.03(-0.30%) |
Dec 23, 2008 | 10.68 | 10.82 | 10.21 | 10.34 | 1,090,059 | -0.15(-1.46%) |
Dec 22, 2008 | 10.72 | 10.86 | 10.25 | 10.49 | 1,583,584 | -0.27(-2.47%) |
Dec 19, 2008 | 10.89 | 11.07 | 10.58 | 10.75 | 1,782,546 | +0.08(+0.72%) |
Dec 18, 2008 | 10.85 | 11.07 | 10.57 | 10.68 | 2,708,987 | -0.39(-3.55%) |
Dec 17, 2008 | 10.73 | 11.12 | 10.60 | 11.07 | 1,517,000 | +0.30(+2.80%) |
Dec 16, 2008 | 10.78 | 10.83 | 10.38 | 10.77 | 2,536,924 | +0.13(+1.25%) |
Dec 15, 2008 | 10.89 | 11.00 | 10.40 | 10.64 | 2,919,049 | -0.25(-2.30%) |
Dec 12, 2008 | 10.21 | 10.99 | 9.841 | 10.89 | 0 | +0.02(+0.14%) |
Dec 11, 2008 | 11.54 | 11.65 | 10.74 | 10.87 | 2,733,915 | -0.83(-7.11%) |
Dec 10, 2008 | 11.83 | 11.97 | 11.37 | 11.70 | 1,930,212 | +0.23(+2.00%) |
Dec 09, 2008 | 11.34 | 11.80 | 11.28 | 11.47 | 3,532,303 | -0.27(-2.26%) |
Dec 08, 2008 | 10.95 | 11.94 | 10.83 | 11.74 | 2,212,587 | +1.25(+11.92%) |
Dec 05, 2008 | 9.907 | 10.51 | 9.509 | 10.49 | 0 | +0.54(+5.38%) |
Dec 04, 2008 | 9.494 | 10.10 | 9.407 | 9.953 | 2,876,620 | +0.12(+1.19%) |
Dec 03, 2008 | 9.407 | 9.948 | 9.188 | 9.836 | 2,115,648 | +0.20(+2.07%) |
Dec 02, 2008 | 9.096 | 9.657 | 9.004 | 9.637 | 1,832,428 | +0.75(+8.44%) |
Dec 01, 2008 | 9.239 | 9.882 | 8.861 | 8.886 | 2,369,257 | -0.86(-8.80%) |
Nov 28, 2008 | 9.606 | 9.764 | 9.433 | 9.744 | 932,523 | +0.17(+1.81%) |
Nov 26, 2008 | 8.524 | 9.570 | 8.427 | 9.570 | 2,101,440 | +0.79(+8.95%) |
Nov 25, 2008 | 8.687 | 8.856 | 8.478 | 8.784 | 2,206,167 | +0.20(+2.38%) |
Nov 24, 2008 | 7.912 | 8.687 | 7.838 | 8.580 | 1,443,048 | +0.80(+10.23%) |
Nov 21, 2008 | 7.850 | 7.850 | 7.396 | 7.784 | 2,456,741 | +0.07(+0.86%) |
Nov 20, 2008 | 8.085 | 8.376 | 7.626 | 7.718 | 3,584,269 | -0.18(-2.33%) |
Nov 19, 2008 | 8.539 | 8.539 | 7.901 | 7.901 | 2,957,028 | -0.74(-8.51%) |
Nov 18, 2008 | 8.846 | 9.091 | 8.427 | 8.636 | 3,102,156 | -0.13(-1.51%) |
Nov 17, 2008 | 9.376 | 9.412 | 8.738 | 8.769 | 1,339,122 | -0.77(-8.08%) |
Nov 14, 2008 | 9.902 | 9.989 | 9.351 | 9.540 | 0 | -0.62(-6.13%) |
Nov 13, 2008 | 9.621 | 10.17 | 9.091 | 10.16 | 2,129,719 | +0.82(+8.80%) |
Nov 12, 2008 | 9.586 | 9.708 | 9.249 | 9.341 | 1,987,913 | -0.42(-4.34%) |
Nov 11, 2008 | 10.24 | 10.25 | 9.632 | 9.764 | 1,710,643 | -0.55(-5.34%) |
Nov 10, 2008 | 11.14 | 11.22 | 10.20 | 10.32 | 2,330,922 | -0.61(-5.60%) |
Nov 07, 2008 | 10.97 | 11.02 | 10.58 | 10.93 | 0 | +0.33(+3.08%) |
Nov 06, 2008 | 11.71 | 11.71 | 10.58 | 10.60 | 2,028,207 | -0.94(-8.18%) |
Nov 05, 2008 | 11.80 | 11.80 | 11.50 | 11.55 | 2,249,582 | -0.22(-1.87%) |
Nov 04, 2008 | 11.23 | 11.79 | 11.05 | 11.77 | 2,377,109 | +0.69(+6.22%) |
Nov 03, 2008 | 10.99 | 11.12 | 10.85 | 11.08 | 1,481,218 | +0.17(+1.59%) |
Oct 31, 2008 | 10.58 | 10.96 | 10.33 | 10.90 | 1,515,182 | +0.43(+4.09%) |
Oct 30, 2008 | 10.75 | 10.90 | 10.31 | 10.47 | 1,352,733 | -0.05(-0.44%) |
Oct 29, 2008 | 10.87 | 10.92 | 10.20 | 10.52 | 2,855,355 | -0.26(-2.37%) |
Oct 28, 2008 | 10.35 | 10.82 | 10.00 | 10.78 | 2,009,636 | +0.72(+7.21%) |
Oct 27, 2008 | 10.09 | 10.43 | 9.994 | 10.05 | 1,962,166 | -0.59(-5.56%) |
Oct 24, 2008 | 10.47 | 10.92 | 10.47 | 10.64 | 1,877,689 | -0.79(-6.92%) |
Oct 23, 2008 | 11.56 | 11.60 | 10.86 | 11.43 | 3,989,491 | +0.03(+0.22%) |
Oct 22, 2008 | 11.52 | 11.72 | 11.19 | 11.41 | 4,128,288 | -0.19(-1.67%) |
Oct 21, 2008 | 11.04 | 11.89 | 11.03 | 11.60 | 3,128,456 | -0.53(-4.34%) |
Oct 20, 2008 | 11.57 | 12.14 | 11.47 | 12.13 | 1,671,068 | +0.34(+2.90%) |
Oct 17, 2008 | 11.99 | 12.46 | 11.71 | 11.79 | 0 | -0.38(-3.11%) |
Oct 16, 2008 | 12.01 | 12.25 | 11.21 | 12.16 | 2,343,821 | +0.25(+2.10%) |
Oct 15, 2008 | 12.42 | 12.94 | 11.90 | 11.91 | 3,416,542 | -0.85(-6.64%) |
Oct 14, 2008 | 12.91 | 13.01 | 12.68 | 12.76 | 3,850,319 | +0.20(+1.59%) |
Oct 13, 2008 | 12.00 | 12.65 | 11.96 | 12.56 | 2,226,865 | +1.33(+11.86%) |
Oct 10, 2008 | 12.16 | 12.16 | 10.84 | 11.23 | 0 | -0.75(-6.26%) |
Oct 09, 2008 | 14.16 | 14.29 | 11.98 | 11.98 | 4,961,676 | -1.39(-10.39%) |
Oct 08, 2008 | 14.70 | 14.77 | 13.34 | 13.37 | 4,071,705 | -1.10(-7.62%) |
Oct 07, 2008 | 14.78 | 15.24 | 14.42 | 14.47 | 1,592,808 | -0.50(-3.31%) |
Oct 06, 2008 | 15.12 | 15.25 | 14.36 | 14.97 | 2,167,444 | -0.43(-2.82%) |
Oct 03, 2008 | 15.35 | 15.91 | 15.35 | 15.40 | 0 | -0.18(-1.18%) |
Oct 02, 2008 | 16.24 | 16.44 | 15.52 | 15.58 | 1,893,401 | -1.10(-6.58%) |