Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.70 | 10.90 | 10.62 | 10.83 | 624,170 | +0.20(+1.84%) |
Dec 30, 2008 | 10.38 | 10.64 | 10.38 | 10.63 | 448,595 | +0.29(+2.81%) |
Dec 29, 2008 | 10.43 | 10.46 | 10.17 | 10.34 | 344,047 | -0.08(-0.80%) |
Dec 26, 2008 | 10.34 | 10.55 | 10.32 | 10.43 | 178,248 | +0.15(+1.41%) |
Dec 24, 2008 | 10.20 | 10.35 | 10.16 | 10.28 | 156,896 | +0.04(+0.38%) |
Dec 23, 2008 | 10.45 | 10.47 | 10.17 | 10.24 | 541,405 | -0.09(-0.92%) |
Dec 22, 2008 | 10.42 | 10.47 | 10.11 | 10.34 | 522,493 | -0.07(-0.64%) |
Dec 19, 2008 | 10.44 | 10.75 | 10.32 | 10.40 | 1,423,957 | +0.09(+0.87%) |
Dec 18, 2008 | 10.26 | 10.51 | 10.16 | 10.32 | 619,296 | +0.06(+0.60%) |
Dec 17, 2008 | 10.14 | 10.39 | 10.07 | 10.25 | 443,901 | -0.04(-0.43%) |
Dec 16, 2008 | 10.16 | 10.33 | 9.969 | 10.30 | 624,070 | +0.25(+2.45%) |
Dec 15, 2008 | 10.23 | 10.30 | 9.841 | 10.05 | 487,896 | -0.13(-1.26%) |
Dec 12, 2008 | 9.774 | 10.18 | 9.645 | 10.18 | 521,287 | +0.23(+2.36%) |
Dec 11, 2008 | 10.16 | 10.33 | 9.790 | 9.947 | 675,198 | -0.28(-2.73%) |
Dec 10, 2008 | 10.02 | 10.33 | 10.02 | 10.23 | 602,326 | +0.28(+2.81%) |
Dec 09, 2008 | 9.975 | 10.34 | 9.852 | 9.947 | 834,562 | -0.10(-0.95%) |
Dec 08, 2008 | 10.25 | 10.35 | 9.846 | 10.04 | 1,125,285 | -0.04(-0.39%) |
Dec 05, 2008 | 9.550 | 10.12 | 9.449 | 10.08 | 804,198 | +0.37(+3.80%) |
Dec 04, 2008 | 10.00 | 10.05 | 9.472 | 9.712 | 774,209 | -0.25(-2.52%) |
Dec 03, 2008 | 9.695 | 10.15 | 9.494 | 9.964 | 1,136,512 | +0.21(+2.18%) |
Dec 02, 2008 | 9.382 | 9.751 | 9.097 | 9.751 | 1,389,497 | +0.49(+5.25%) |
Dec 01, 2008 | 9.662 | 9.746 | 9.232 | 9.265 | 825,019 | -0.61(-6.17%) |
Nov 28, 2008 | 9.857 | 9.986 | 9.757 | 9.874 | 378,932 | -0.06(-0.62%) |
Nov 26, 2008 | 9.746 | 9.997 | 9.578 | 9.936 | 814,375 | -0.03(-0.28%) |
Nov 25, 2008 | 10.16 | 10.16 | 9.539 | 9.964 | 821,245 | -0.10(-0.94%) |
Nov 24, 2008 | 10.01 | 10.26 | 9.595 | 10.06 | 896,963 | +0.16(+1.64%) |
Nov 21, 2008 | 9.483 | 9.896 | 9.042 | 9.896 | 1,285,898 | +0.54(+5.73%) |
Nov 20, 2008 | 9.774 | 10.06 | 9.276 | 9.360 | 978,377 | -0.52(-5.26%) |
Nov 19, 2008 | 10.07 | 10.32 | 9.869 | 9.880 | 889,168 | -0.24(-2.37%) |
Nov 18, 2008 | 10.10 | 10.35 | 9.679 | 10.12 | 852,443 | +0.06(+0.61%) |
Nov 17, 2008 | 9.852 | 10.27 | 9.556 | 10.06 | 1,054,137 | +0.15(+1.47%) |
Nov 14, 2008 | 10.32 | 10.49 | 9.757 | 9.913 | 857,495 | -0.58(-5.54%) |
Nov 13, 2008 | 9.902 | 10.51 | 9.500 | 10.49 | 685,016 | +0.61(+6.16%) |
Nov 12, 2008 | 10.06 | 10.11 | 9.796 | 9.885 | 385,190 | -0.29(-2.86%) |
Nov 11, 2008 | 10.21 | 10.51 | 10.00 | 10.18 | 518,674 | -0.17(-1.62%) |
Nov 10, 2008 | 10.80 | 10.80 | 10.18 | 10.34 | 492,859 | -0.37(-3.44%) |
Nov 07, 2008 | 10.70 | 10.83 | 10.41 | 10.71 | 490,335 | +0.08(+0.79%) |
Nov 06, 2008 | 10.86 | 10.89 | 10.53 | 10.63 | 581,859 | -0.23(-2.16%) |
Nov 05, 2008 | 10.99 | 11.35 | 10.80 | 10.86 | 596,307 | -0.27(-2.46%) |
Nov 04, 2008 | 11.37 | 11.43 | 10.82 | 11.14 | 922,614 | -0.24(-2.11%) |
Nov 03, 2008 | 11.11 | 11.51 | 11.04 | 11.38 | 658,135 | +0.28(+2.52%) |
Oct 31, 2008 | 11.39 | 11.39 | 10.86 | 11.10 | 992,853 | -0.36(-3.17%) |
Oct 30, 2008 | 11.37 | 11.53 | 10.98 | 11.46 | 609,960 | +0.30(+2.70%) |
Oct 29, 2008 | 11.34 | 11.53 | 10.95 | 11.16 | 837,062 | -0.13(-1.19%) |
Oct 28, 2008 | 10.49 | 11.30 | 10.14 | 11.29 | 624,455 | +1.02(+9.96%) |
Oct 27, 2008 | 10.39 | 10.80 | 10.09 | 10.27 | 758,259 | -0.22(-2.08%) |
Oct 24, 2008 | 10.11 | 10.73 | 10.08 | 10.49 | 684,065 | -0.18(-1.68%) |
Oct 23, 2008 | 10.35 | 10.93 | 9.997 | 10.67 | 757,958 | +0.38(+3.69%) |
Oct 22, 2008 | 10.47 | 10.65 | 10.04 | 10.29 | 425,988 | -0.40(-3.71%) |
Oct 21, 2008 | 10.79 | 11.01 | 10.55 | 10.68 | 454,633 | -0.21(-1.95%) |
Oct 20, 2008 | 10.09 | 10.92 | 10.03 | 10.90 | 500,783 | +0.91(+9.06%) |
Oct 17, 2008 | 9.829 | 10.66 | 9.639 | 9.992 | 737,391 | -0.15(-1.49%) |
Oct 16, 2008 | 9.969 | 10.19 | 9.427 | 10.14 | 711,757 | +0.24(+2.43%) |
Oct 15, 2008 | 10.48 | 10.48 | 9.896 | 9.902 | 865,154 | -0.72(-6.79%) |
Oct 14, 2008 | 10.75 | 10.75 | 10.13 | 10.62 | 879,109 | +0.01(+0.11%) |
Oct 13, 2008 | 10.06 | 10.61 | 9.857 | 10.61 | 631,602 | +0.84(+8.64%) |
Oct 10, 2008 | 9.634 | 9.829 | 8.678 | 9.768 | 1,201,584 | -0.11(-1.08%) |
Oct 09, 2008 | 10.82 | 10.89 | 9.874 | 9.874 | 829,249 | -0.89(-8.26%) |
Oct 08, 2008 | 10.99 | 11.29 | 10.72 | 10.76 | 849,022 | -0.42(-3.80%) |
Oct 07, 2008 | 11.70 | 11.79 | 11.14 | 11.19 | 568,604 | -0.38(-3.28%) |
Oct 06, 2008 | 11.67 | 11.93 | 11.04 | 11.57 | 843,564 | -0.31(-2.63%) |
Oct 03, 2008 | 12.27 | 12.37 | 11.86 | 11.88 | 0 | -0.25(-2.07%) |
Oct 02, 2008 | 12.25 | 12.33 | 12.03 | 12.13 | 506,099 | -0.20(-1.59%) |