Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.54 | 10.91 | 10.39 | 10.63 | 476,098 | +0.01(+0.09%) |
Dec 30, 2008 | 10.47 | 10.64 | 10.03 | 10.62 | 309,136 | +0.26(+2.51%) |
Dec 29, 2008 | 10.96 | 10.96 | 10.19 | 10.36 | 293,256 | -0.65(-5.90%) |
Dec 26, 2008 | 11.02 | 11.24 | 10.57 | 11.01 | 154,276 | +0.02(+0.18%) |
Dec 24, 2008 | 10.70 | 11.00 | 10.28 | 10.99 | 98,410 | +0.27(+2.52%) |
Dec 23, 2008 | 11.22 | 11.31 | 10.53 | 10.72 | 228,028 | -0.33(-2.99%) |
Dec 22, 2008 | 11.46 | 11.84 | 10.46 | 11.05 | 436,080 | -0.37(-3.24%) |
Dec 19, 2008 | 11.46 | 11.89 | 10.60 | 11.42 | 522,233 | +0.26(+2.33%) |
Dec 18, 2008 | 12.09 | 12.29 | 10.85 | 11.16 | 432,254 | -0.89(-7.39%) |
Dec 17, 2008 | 12.42 | 12.54 | 11.81 | 12.05 | 433,319 | -0.48(-3.83%) |
Dec 16, 2008 | 11.30 | 12.53 | 10.87 | 12.53 | 498,970 | +1.48(+13.39%) |
Dec 15, 2008 | 11.43 | 11.93 | 10.73 | 11.05 | 357,844 | -0.16(-1.43%) |
Dec 12, 2008 | 10.63 | 11.22 | 10.02 | 11.21 | 524,088 | +0.15(+1.36%) |
Dec 11, 2008 | 10.59 | 12.29 | 10.59 | 11.06 | 569,701 | +0.36(+3.36%) |
Dec 10, 2008 | 9.560 | 10.82 | 9.370 | 10.70 | 435,245 | +1.28(+13.59%) |
Dec 09, 2008 | 9.260 | 9.970 | 9.000 | 9.420 | 518,700 | +0.10(+1.07%) |
Dec 08, 2008 | 8.880 | 9.500 | 8.880 | 9.320 | 530,847 | +0.77(+9.01%) |
Dec 05, 2008 | 8.060 | 8.610 | 7.530 | 8.550 | 591,828 | +0.34(+4.14%) |
Dec 04, 2008 | 9.630 | 9.640 | 7.940 | 8.210 | 593,876 | -0.76(-8.47%) |
Dec 03, 2008 | 8.540 | 9.110 | 8.130 | 8.970 | 564,827 | +0.26(+2.99%) |
Dec 02, 2008 | 8.130 | 8.790 | 8.090 | 8.710 | 485,288 | +0.75(+9.42%) |
Dec 01, 2008 | 9.250 | 9.560 | 7.930 | 7.960 | 477,257 | -1.60(-16.74%) |
Nov 28, 2008 | 8.680 | 10.16 | 8.260 | 9.560 | 380,457 | +0.75(+8.51%) |
Nov 26, 2008 | 7.730 | 8.830 | 7.730 | 8.810 | 782,463 | +0.88(+11.10%) |
Nov 25, 2008 | 8.270 | 8.270 | 7.390 | 7.930 | 552,314 | -0.16(-1.98%) |
Nov 24, 2008 | 7.370 | 8.330 | 7.080 | 8.090 | 506,972 | +0.80(+10.97%) |
Nov 21, 2008 | 6.840 | 7.350 | 6.420 | 7.290 | 611,609 | +0.63(+9.46%) |
Nov 20, 2008 | 7.260 | 7.770 | 6.560 | 6.660 | 644,275 | -0.87(-11.55%) |
Nov 19, 2008 | 8.760 | 8.980 | 7.470 | 7.530 | 511,524 | -1.31(-14.82%) |
Nov 18, 2008 | 9.170 | 9.300 | 8.340 | 8.840 | 465,646 | -0.35(-3.81%) |
Nov 17, 2008 | 9.720 | 10.46 | 9.037 | 9.190 | 353,050 | -0.62(-6.32%) |
Nov 14, 2008 | 11.47 | 11.47 | 9.750 | 9.810 | 314,986 | -1.88(-16.08%) |
Nov 13, 2008 | 9.950 | 11.73 | 9.350 | 11.69 | 547,984 | +1.75(+17.61%) |
Nov 12, 2008 | 11.22 | 11.61 | 9.870 | 9.940 | 502,279 | -1.73(-14.82%) |
Nov 11, 2008 | 11.33 | 11.94 | 11.00 | 11.67 | 598,463 | +0.01(+0.09%) |
Nov 10, 2008 | 12.16 | 12.48 | 11.43 | 11.66 | 378,640 | +0.04(+0.34%) |
Nov 07, 2008 | 10.85 | 11.75 | 10.41 | 11.62 | 595,801 | +0.79(+7.29%) |
Nov 06, 2008 | 12.53 | 12.53 | 10.70 | 10.83 | 659,940 | -1.77(-14.05%) |
Nov 05, 2008 | 14.13 | 14.13 | 12.46 | 12.60 | 448,006 | -1.23(-8.89%) |
Nov 04, 2008 | 13.73 | 14.89 | 13.36 | 13.83 | 501,894 | +0.47(+3.52%) |
Nov 03, 2008 | 13.18 | 14.66 | 12.95 | 13.36 | 490,077 | -0.26(-1.91%) |
Oct 31, 2008 | 15.43 | 15.58 | 12.45 | 13.62 | 728,670 | -2.24(-14.12%) |
Oct 30, 2008 | 14.88 | 15.93 | 14.06 | 15.86 | 384,315 | +1.69(+11.93%) |
Oct 29, 2008 | 11.76 | 14.90 | 11.69 | 14.17 | 578,209 | +2.68(+23.32%) |
Oct 28, 2008 | 11.91 | 12.39 | 10.89 | 11.49 | 816,618 | -0.25(-2.13%) |
Oct 27, 2008 | 13.17 | 13.45 | 11.71 | 11.74 | 450,638 | -1.86(-13.68%) |
Oct 24, 2008 | 13.48 | 14.02 | 12.75 | 13.60 | 489,207 | -0.98(-6.72%) |
Oct 23, 2008 | 15.74 | 15.88 | 13.43 | 14.58 | 515,557 | -1.01(-6.48%) |
Oct 22, 2008 | 17.74 | 17.74 | 15.19 | 15.59 | 371,766 | -2.49(-13.77%) |
Oct 21, 2008 | 19.60 | 19.88 | 18.00 | 18.08 | 473,532 | -1.23(-6.37%) |
Oct 20, 2008 | 18.33 | 20.13 | 18.28 | 19.31 | 386,312 | +0.23(+1.21%) |
Oct 17, 2008 | 18.99 | 21.05 | 18.84 | 19.08 | 402,208 | -1.01(-5.03%) |
Oct 16, 2008 | 17.76 | 20.24 | 17.21 | 20.09 | 446,725 | +2.45(+13.89%) |
Oct 15, 2008 | 20.52 | 20.74 | 17.50 | 17.64 | 499,285 | -3.52(-16.64%) |
Oct 14, 2008 | 19.87 | 23.32 | 19.71 | 21.16 | 740,481 | +2.24(+11.84%) |
Oct 13, 2008 | 18.00 | 18.93 | 17.28 | 18.92 | 956,773 | +1.87(+10.97%) |
Oct 10, 2008 | 18.47 | 18.99 | 15.71 | 17.05 | 742,124 | -2.23(-11.57%) |
Oct 09, 2008 | 19.50 | 22.47 | 19.19 | 19.28 | 585,670 | +0.13(+0.68%) |
Oct 08, 2008 | 19.18 | 20.50 | 18.32 | 19.15 | 755,202 | -0.58(-2.94%) |
Oct 07, 2008 | 22.65 | 23.17 | 19.59 | 19.73 | 363,143 | -2.51(-11.29%) |
Oct 06, 2008 | 23.20 | 24.69 | 20.53 | 22.24 | 572,637 | -1.38(-5.84%) |
Oct 03, 2008 | 22.48 | 25.02 | 22.22 | 23.62 | 655,952 | +0.91(+4.01%) |
Oct 02, 2008 | 25.77 | 25.77 | 22.28 | 22.71 | 514,540 | -3.76(-14.20%) |