Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.59 | 10.85 | 10.46 | 10.70 | 77,879 | +0.05(+0.47%) |
Dec 30, 2008 | 10.60 | 10.72 | 10.30 | 10.65 | 92,853 | +0.33(+3.20%) |
Dec 29, 2008 | 10.27 | 10.50 | 10.25 | 10.32 | 79,453 | +0.26(+2.58%) |
Dec 26, 2008 | 9.900 | 10.15 | 9.900 | 10.06 | 40,037 | +0.05(+0.50%) |
Dec 24, 2008 | 9.850 | 10.22 | 9.850 | 10.01 | 36,674 | +0.06(+0.60%) |
Dec 23, 2008 | 10.40 | 10.40 | 9.850 | 9.950 | 132,466 | -0.05(-0.50%) |
Dec 22, 2008 | 9.900 | 10.30 | 9.870 | 10.00 | 200,566 | +0.14(+1.42%) |
Dec 19, 2008 | 9.800 | 10.19 | 9.800 | 9.860 | 109,675 | +0.29(+3.03%) |
Dec 18, 2008 | 9.800 | 10.20 | 9.400 | 9.570 | 86,650 | +0.07(+0.74%) |
Dec 17, 2008 | 9.650 | 9.690 | 9.200 | 9.500 | 45,781 | -0.75(-7.32%) |
Dec 16, 2008 | 9.500 | 10.54 | 9.500 | 10.25 | 57,920 | +0.42(+4.27%) |
Dec 15, 2008 | 9.800 | 10.00 | 9.700 | 9.830 | 60,828 | +0.04(+0.41%) |
Dec 12, 2008 | 9.200 | 9.940 | 9.170 | 9.790 | 77,036 | +0.44(+4.71%) |
Dec 11, 2008 | 9.380 | 9.700 | 9.250 | 9.350 | 168,000 | +0.00(+0.00%) |
Dec 10, 2008 | 9.450 | 9.490 | 9.150 | 9.350 | 74,882 | -0.01(-0.11%) |
Dec 09, 2008 | 9.000 | 9.600 | 9.000 | 9.360 | 718,635 | -1.15(-10.94%) |
Dec 08, 2008 | 10.30 | 10.52 | 9.650 | 10.51 | 352,028 | +0.98(+10.28%) |
Dec 05, 2008 | 8.850 | 9.600 | 8.850 | 9.530 | 574,133 | +0.43(+4.73%) |
Dec 04, 2008 | 8.950 | 9.480 | 8.950 | 9.100 | 178,056 | -0.30(-3.19%) |
Dec 03, 2008 | 9.000 | 9.470 | 8.900 | 9.400 | 231,010 | +0.00(+0.00%) |
Dec 02, 2008 | 9.000 | 9.450 | 9.000 | 9.400 | 237,228 | +0.45(+5.03%) |
Dec 01, 2008 | 8.940 | 9.300 | 8.860 | 8.950 | 197,515 | -0.91(-9.23%) |
Nov 28, 2008 | 9.400 | 10.05 | 9.400 | 9.860 | 86,332 | +0.26(+2.71%) |
Nov 26, 2008 | 9.260 | 9.650 | 8.950 | 9.600 | 346,471 | +0.01(+0.10%) |
Nov 25, 2008 | 9.500 | 9.900 | 9.300 | 9.590 | 300,007 | +0.53(+5.85%) |
Nov 24, 2008 | 8.150 | 9.100 | 8.150 | 9.060 | 558,047 | +0.06(+0.67%) |
Nov 21, 2008 | 8.200 | 9.000 | 8.010 | 9.000 | 357,255 | +1.50(+20.00%) |
Nov 20, 2008 | 8.400 | 8.400 | 7.450 | 7.500 | 241,260 | -0.76(-9.20%) |
Nov 19, 2008 | 8.700 | 9.250 | 8.260 | 8.260 | 226,876 | -0.14(-1.67%) |
Nov 18, 2008 | 8.240 | 8.600 | 8.010 | 8.400 | 93,874 | -0.04(-0.47%) |
Nov 17, 2008 | 8.750 | 8.750 | 8.250 | 8.440 | 60,439 | -0.11(-1.29%) |
Nov 14, 2008 | 8.550 | 9.390 | 8.550 | 8.550 | 87,328 | -1.55(-15.35%) |
Nov 13, 2008 | 9.010 | 10.10 | 8.750 | 10.10 | 134,131 | +0.70(+7.45%) |
Nov 12, 2008 | 9.900 | 9.900 | 9.300 | 9.400 | 26,219 | -0.59(-5.91%) |
Nov 11, 2008 | 10.05 | 10.49 | 9.510 | 9.990 | 48,672 | -0.22(-2.15%) |
Nov 10, 2008 | 11.40 | 11.40 | 10.20 | 10.21 | 26,530 | -1.18(-10.36%) |
Nov 07, 2008 | 10.75 | 11.39 | 10.75 | 11.39 | 39,447 | +0.59(+5.46%) |
Nov 06, 2008 | 12.05 | 12.05 | 10.76 | 10.80 | 21,429 | -1.70(-13.60%) |
Nov 05, 2008 | 13.35 | 13.49 | 12.25 | 12.50 | 62,597 | -0.74(-5.59%) |
Nov 04, 2008 | 13.24 | 13.73 | 12.90 | 13.24 | 460,184 | +1.73(+15.03%) |
Nov 03, 2008 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 11.70 | 11.90 | 11.20 | 11.51 | 52,755 | -0.54(-4.48%) |
Oct 30, 2008 | 11.66 | 12.10 | 11.31 | 12.05 | 47,804 | +0.38(+3.26%) |
Oct 29, 2008 | 11.16 | 12.19 | 11.15 | 11.67 | 73,100 | +0.07(+0.60%) |
Oct 28, 2008 | 10.35 | 11.60 | 10.05 | 11.60 | 83,407 | +1.57(+15.65%) |
Oct 27, 2008 | 9.000 | 10.55 | 9.000 | 10.03 | 57,726 | -0.19(-1.86%) |
Oct 24, 2008 | 10.22 | 10.90 | 9.650 | 10.22 | 100,688 | -1.63(-13.76%) |
Oct 23, 2008 | 11.85 | 12.45 | 11.05 | 11.85 | 30,618 | +0.13(+1.11%) |
Oct 22, 2008 | 11.72 | 12.30 | 11.50 | 11.72 | 100,128 | -0.48(-3.93%) |
Oct 21, 2008 | 12.20 | 12.95 | 12.05 | 12.20 | 48,042 | -0.79(-6.08%) |
Oct 20, 2008 | 12.99 | 12.99 | 12.25 | 12.99 | 19,332 | +1.68(+14.85%) |
Oct 17, 2008 | 11.31 | 12.15 | 10.95 | 11.31 | 80,959 | -1.28(-10.17%) |
Oct 16, 2008 | 12.59 | 12.59 | 10.70 | 12.59 | 120,915 | +1.34(+11.91%) |
Oct 15, 2008 | 11.25 | 12.85 | 11.20 | 11.25 | 61,472 | -1.45(-11.42%) |
Oct 14, 2008 | 12.10 | 14.00 | 11.80 | 12.70 | 40,907 | +0.60(+4.96%) |
Oct 13, 2008 | 12.10 | 12.10 | 10.75 | 12.10 | 91,296 | +2.45(+25.39%) |
Oct 10, 2008 | 9.650 | 10.20 | 8.100 | 9.650 | 105,727 | -0.85(-8.10%) |
Oct 09, 2008 | 10.50 | 11.80 | 10.40 | 10.50 | 66,647 | -0.75(-6.67%) |
Oct 08, 2008 | 11.25 | 11.65 | 10.50 | 11.25 | 119,472 | -0.45(-3.85%) |
Oct 07, 2008 | 12.00 | 13.25 | 11.55 | 11.70 | 118,707 | -0.30(-2.50%) |
Oct 06, 2008 | 12.00 | 12.60 | 11.00 | 12.00 | 109,648 | -2.10(-14.89%) |
Oct 03, 2008 | 14.10 | 14.85 | 14.00 | 14.10 | 114,855 | +0.35(+2.55%) |
Oct 02, 2008 | 13.75 | 14.65 | 13.70 | 13.75 | 127,482 | -1.05(-7.09%) |