Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.581 | 10.58 | 9.433 | 10.55 | 1,306,667 | +0.76(+7.78%) |
Dec 30, 2008 | 9.087 | 9.835 | 8.995 | 9.792 | 1,461,611 | +0.75(+8.35%) |
Dec 29, 2008 | 8.995 | 9.207 | 8.953 | 9.038 | 1,710,977 | +0.32(+3.64%) |
Dec 26, 2008 | 8.558 | 8.755 | 8.473 | 8.720 | 831,087 | +0.17(+1.98%) |
Dec 24, 2008 | 8.868 | 8.875 | 8.431 | 8.551 | 1,857,101 | +0.11(+1.25%) |
Dec 23, 2008 | 11.33 | 11.34 | 8.149 | 8.445 | 8,307,574 | -3.03(-26.38%) |
Dec 22, 2008 | 11.40 | 11.62 | 11.14 | 11.47 | 969,235 | +0.11(+0.93%) |
Dec 19, 2008 | 11.44 | 11.65 | 11.26 | 11.37 | 1,351,715 | +0.02(+0.19%) |
Dec 18, 2008 | 11.22 | 11.92 | 11.20 | 11.34 | 995,043 | -0.41(-3.48%) |
Dec 17, 2008 | 11.75 | 11.99 | 11.51 | 11.75 | 1,136,042 | -0.12(-1.01%) |
Dec 16, 2008 | 11.02 | 11.87 | 10.66 | 11.87 | 1,262,630 | +0.99(+9.07%) |
Dec 15, 2008 | 11.28 | 11.34 | 10.67 | 10.89 | 765,394 | -0.37(-3.32%) |
Dec 12, 2008 | 10.60 | 11.37 | 10.34 | 11.26 | 1,571,544 | +0.60(+5.62%) |
Dec 11, 2008 | 11.32 | 11.59 | 10.61 | 10.66 | 1,891,059 | -0.80(-7.01%) |
Dec 10, 2008 | 11.49 | 11.63 | 11.18 | 11.46 | 841,616 | +0.16(+1.44%) |
Dec 09, 2008 | 12.05 | 12.52 | 11.30 | 11.30 | 1,232,002 | -0.75(-6.26%) |
Dec 08, 2008 | 12.35 | 12.61 | 11.87 | 12.06 | 1,585,447 | -0.20(-1.67%) |
Dec 05, 2008 | 11.52 | 12.27 | 11.15 | 12.26 | 1,101,201 | +0.67(+5.78%) |
Dec 04, 2008 | 11.32 | 11.99 | 11.19 | 11.59 | 1,333,935 | +0.18(+1.54%) |
Dec 03, 2008 | 10.91 | 11.65 | 10.38 | 11.42 | 1,151,237 | +0.32(+2.93%) |
Dec 02, 2008 | 10.37 | 11.10 | 10.22 | 11.09 | 1,139,763 | +0.92(+9.09%) |
Dec 01, 2008 | 11.77 | 11.95 | 10.17 | 10.17 | 1,560,445 | -1.75(-14.68%) |
Nov 28, 2008 | 11.75 | 12.31 | 11.32 | 11.92 | 497,895 | +0.13(+1.08%) |
Nov 26, 2008 | 11.15 | 11.86 | 10.98 | 11.79 | 997,560 | +0.49(+4.31%) |
Nov 25, 2008 | 11.64 | 11.64 | 10.70 | 11.30 | 1,505,031 | -0.17(-1.48%) |
Nov 24, 2008 | 9.835 | 11.61 | 9.835 | 11.47 | 1,791,555 | +1.13(+10.91%) |
Nov 21, 2008 | 10.05 | 10.48 | 9.355 | 10.34 | 2,306,173 | +0.47(+4.71%) |
Nov 20, 2008 | 10.05 | 10.49 | 9.877 | 9.877 | 2,796,902 | -0.20(-2.03%) |
Nov 19, 2008 | 10.52 | 11.00 | 10.07 | 10.08 | 1,500,997 | -0.49(-4.67%) |
Nov 18, 2008 | 10.65 | 10.94 | 10.20 | 10.58 | 1,397,044 | -0.03(-0.27%) |
Nov 17, 2008 | 10.63 | 10.94 | 10.29 | 10.60 | 1,276,930 | -0.13(-1.25%) |
Nov 14, 2008 | 11.30 | 11.56 | 10.70 | 10.74 | 1,618,085 | -0.68(-5.93%) |
Nov 13, 2008 | 10.72 | 11.47 | 10.20 | 11.42 | 1,588,825 | +0.79(+7.44%) |
Nov 12, 2008 | 11.03 | 11.37 | 10.62 | 10.62 | 1,716,228 | -0.50(-4.50%) |
Nov 11, 2008 | 11.21 | 11.45 | 10.90 | 11.13 | 1,231,009 | -0.14(-1.25%) |
Nov 10, 2008 | 11.97 | 12.25 | 11.24 | 11.27 | 846,184 | -0.51(-4.31%) |
Nov 07, 2008 | 11.86 | 11.88 | 11.54 | 11.77 | 1,425,292 | +0.01(+0.06%) |
Nov 06, 2008 | 12.35 | 12.53 | 11.60 | 11.77 | 1,189,895 | -0.61(-4.90%) |
Nov 05, 2008 | 13.02 | 13.12 | 12.34 | 12.37 | 977,941 | -0.72(-5.50%) |
Nov 04, 2008 | 12.94 | 13.12 | 12.48 | 13.09 | 916,788 | +0.42(+3.28%) |
Nov 03, 2008 | 12.72 | 12.76 | 12.25 | 12.68 | 742,338 | +0.25(+1.99%) |
Oct 31, 2008 | 11.85 | 12.43 | 11.46 | 12.43 | 1,047,907 | +0.56(+4.69%) |
Oct 30, 2008 | 11.73 | 11.92 | 11.53 | 11.87 | 1,083,589 | +0.37(+3.25%) |
Oct 29, 2008 | 11.34 | 11.86 | 11.33 | 11.50 | 1,702,493 | +0.12(+1.05%) |
Oct 28, 2008 | 10.97 | 11.42 | 10.43 | 11.38 | 1,518,137 | +0.56(+5.15%) |
Oct 27, 2008 | 10.89 | 11.76 | 10.76 | 10.82 | 1,473,167 | -0.15(-1.35%) |
Oct 24, 2008 | 10.43 | 11.35 | 10.30 | 10.97 | 1,859,725 | +0.08(+0.71%) |
Oct 23, 2008 | 11.06 | 11.28 | 10.69 | 10.89 | 1,499,719 | -0.11(-0.96%) |
Oct 22, 2008 | 11.39 | 11.81 | 10.94 | 11.00 | 1,611,284 | -0.31(-2.74%) |
Oct 21, 2008 | 11.97 | 12.38 | 11.27 | 11.31 | 1,682,538 | -0.82(-6.75%) |
Oct 20, 2008 | 12.70 | 12.70 | 11.88 | 12.13 | 1,163,356 | -0.25(-2.05%) |
Oct 17, 2008 | 12.32 | 12.58 | 11.99 | 12.38 | 1,581,636 | -0.23(-1.85%) |
Oct 16, 2008 | 12.36 | 12.73 | 11.61 | 12.61 | 2,338,427 | +0.37(+2.99%) |
Oct 15, 2008 | 12.57 | 12.85 | 12.11 | 12.25 | 3,015,260 | -0.28(-2.20%) |
Oct 14, 2008 | 12.25 | 12.70 | 12.01 | 12.52 | 2,308,360 | +0.61(+5.09%) |
Oct 13, 2008 | 11.15 | 11.92 | 10.86 | 11.92 | 2,182,932 | +1.41(+13.43%) |
Oct 10, 2008 | 9.736 | 10.81 | 9.524 | 10.51 | 3,573,759 | +0.40(+3.98%) |
Oct 09, 2008 | 11.57 | 11.57 | 10.10 | 10.10 | 2,614,370 | -1.26(-11.11%) |
Oct 08, 2008 | 13.21 | 13.21 | 11.29 | 11.37 | 1,708,639 | -0.78(-6.39%) |
Oct 07, 2008 | 12.28 | 13.19 | 12.14 | 12.14 | 1,046,954 | -0.54(-4.28%) |
Oct 06, 2008 | 13.46 | 13.47 | 12.11 | 12.69 | 896,187 | -0.82(-6.06%) |
Oct 03, 2008 | 14.10 | 14.82 | 13.48 | 13.50 | 1,704,430 | -0.20(-1.44%) |
Oct 02, 2008 | 13.92 | 14.67 | 13.36 | 13.70 | 1,234,361 | -0.27(-1.92%) |