Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.20 | 12.13 | 11.14 | 12.08 | 1,179,555 | +0.91(+8.12%) |
Dec 30, 2008 | 10.83 | 11.19 | 10.55 | 11.17 | 830,372 | +0.51(+4.83%) |
Dec 29, 2008 | 11.02 | 11.14 | 10.56 | 10.66 | 479,494 | -0.46(-4.15%) |
Dec 26, 2008 | 10.72 | 11.19 | 10.50 | 11.12 | 437,890 | +0.49(+4.63%) |
Dec 24, 2008 | 10.72 | 10.75 | 10.55 | 10.63 | 518,334 | -0.05(-0.43%) |
Dec 23, 2008 | 11.20 | 11.23 | 10.64 | 10.67 | 824,652 | -0.40(-3.62%) |
Dec 22, 2008 | 12.10 | 12.10 | 10.76 | 11.08 | 781,685 | -0.56(-4.81%) |
Dec 19, 2008 | 11.96 | 12.10 | 11.49 | 11.64 | 1,729,467 | -0.05(-0.45%) |
Dec 18, 2008 | 11.78 | 12.59 | 11.58 | 11.69 | 1,023,975 | -0.56(-4.57%) |
Dec 17, 2008 | 12.17 | 12.45 | 11.73 | 12.25 | 1,012,355 | +0.19(+1.57%) |
Dec 16, 2008 | 10.83 | 12.12 | 10.83 | 12.06 | 1,312,262 | +1.07(+9.70%) |
Dec 15, 2008 | 11.70 | 11.70 | 10.57 | 10.99 | 835,148 | -0.78(-6.62%) |
Dec 12, 2008 | 11.05 | 11.77 | 10.95 | 11.77 | 789,304 | +0.59(+5.28%) |
Dec 11, 2008 | 11.48 | 11.94 | 11.08 | 11.18 | 1,001,995 | -0.84(-6.98%) |
Dec 10, 2008 | 11.94 | 12.10 | 11.77 | 12.02 | 1,349,400 | +0.29(+2.52%) |
Dec 09, 2008 | 11.59 | 12.04 | 11.48 | 11.73 | 1,420,517 | -0.07(-0.58%) |
Dec 08, 2008 | 11.89 | 12.32 | 11.43 | 11.79 | 1,967,519 | -0.04(-0.32%) |
Dec 05, 2008 | 10.51 | 11.84 | 10.15 | 11.83 | 1,255,678 | +1.01(+9.37%) |
Dec 04, 2008 | 10.36 | 11.30 | 10.36 | 10.82 | 1,075,149 | +0.24(+2.29%) |
Dec 03, 2008 | 9.873 | 10.66 | 9.759 | 10.58 | 907,204 | +0.15(+1.45%) |
Dec 02, 2008 | 9.366 | 10.54 | 9.184 | 10.43 | 1,274,921 | +1.33(+14.64%) |
Dec 01, 2008 | 10.81 | 10.92 | 9.094 | 9.094 | 1,065,426 | -2.10(-18.78%) |
Nov 28, 2008 | 10.58 | 11.23 | 10.58 | 11.20 | 288,271 | +0.44(+4.08%) |
Nov 26, 2008 | 10.02 | 10.92 | 9.903 | 10.76 | 1,000,190 | +0.31(+2.97%) |
Nov 25, 2008 | 10.21 | 10.52 | 9.812 | 10.45 | 992,408 | +0.40(+3.99%) |
Nov 24, 2008 | 8.572 | 10.12 | 8.314 | 10.05 | 1,970,415 | +1.63(+19.32%) |
Nov 21, 2008 | 9.010 | 9.260 | 7.452 | 8.420 | 2,687,430 | -0.34(-3.89%) |
Nov 20, 2008 | 10.21 | 10.31 | 8.428 | 8.761 | 2,520,533 | -1.60(-15.41%) |
Nov 19, 2008 | 10.98 | 11.34 | 10.33 | 10.36 | 1,580,320 | -0.81(-7.25%) |
Nov 18, 2008 | 11.38 | 11.38 | 10.44 | 11.17 | 1,709,004 | -0.18(-1.60%) |
Nov 17, 2008 | 11.19 | 11.62 | 10.99 | 11.35 | 998,194 | +0.00(+0.00%) |
Nov 14, 2008 | 12.07 | 12.28 | 11.35 | 11.35 | 1,637,276 | -0.54(-4.58%) |
Nov 13, 2008 | 11.38 | 12.03 | 10.62 | 11.89 | 2,394,801 | +0.70(+6.29%) |
Nov 12, 2008 | 11.74 | 12.10 | 11.19 | 11.19 | 1,391,521 | -0.76(-6.33%) |
Nov 11, 2008 | 11.89 | 12.37 | 11.80 | 11.95 | 954,622 | -0.10(-0.82%) |
Nov 10, 2008 | 12.20 | 12.48 | 11.76 | 12.04 | 916,787 | +0.10(+0.82%) |
Nov 07, 2008 | 12.10 | 12.14 | 11.48 | 11.95 | 1,207,116 | -0.04(-0.32%) |
Nov 06, 2008 | 12.38 | 12.91 | 11.94 | 11.98 | 1,208,621 | -0.58(-4.64%) |
Nov 05, 2008 | 13.25 | 13.68 | 12.51 | 12.57 | 1,178,634 | -0.95(-7.05%) |
Nov 04, 2008 | 13.56 | 13.92 | 13.19 | 13.52 | 1,065,237 | +0.02(+0.17%) |
Nov 03, 2008 | 13.49 | 13.61 | 12.86 | 13.50 | 799,565 | +0.37(+2.82%) |
Oct 31, 2008 | 12.43 | 13.18 | 12.28 | 13.13 | 1,312,565 | +0.59(+4.71%) |
Oct 30, 2008 | 12.10 | 12.57 | 11.89 | 12.54 | 1,620,283 | +0.79(+6.77%) |
Oct 29, 2008 | 11.42 | 12.08 | 10.92 | 11.74 | 2,370,520 | +0.27(+2.38%) |
Oct 28, 2008 | 10.27 | 11.61 | 10.14 | 11.47 | 2,234,863 | +1.72(+17.70%) |
Oct 27, 2008 | 9.177 | 10.21 | 9.177 | 9.744 | 1,419,152 | +0.32(+3.37%) |
Oct 24, 2008 | 8.784 | 9.828 | 8.731 | 9.427 | 1,285,593 | +0.15(+1.63%) |
Oct 23, 2008 | 10.55 | 10.55 | 9.101 | 9.275 | 1,746,112 | -1.25(-11.86%) |
Oct 22, 2008 | 10.84 | 11.12 | 10.18 | 10.52 | 1,086,132 | -0.67(-6.01%) |
Oct 21, 2008 | 11.20 | 11.61 | 10.59 | 11.20 | 1,310,553 | -0.19(-1.66%) |
Oct 20, 2008 | 11.05 | 11.95 | 11.05 | 11.39 | 2,143,110 | +0.45(+4.15%) |
Oct 17, 2008 | 10.13 | 11.36 | 9.071 | 10.93 | 2,238,471 | +0.43(+4.11%) |
Oct 16, 2008 | 9.979 | 10.72 | 9.669 | 10.50 | 1,930,955 | +0.67(+6.85%) |
Oct 15, 2008 | 10.55 | 11.35 | 9.828 | 9.828 | 1,043,379 | -1.20(-10.91%) |
Oct 14, 2008 | 11.55 | 11.55 | 10.55 | 11.03 | 1,464,566 | +0.89(+8.72%) |
Oct 13, 2008 | 10.44 | 11.06 | 9.343 | 10.15 | 1,263,255 | -0.14(-1.32%) |
Oct 10, 2008 | 9.071 | 10.31 | 9.041 | 10.28 | 2,463,343 | +1.20(+13.25%) |
Oct 09, 2008 | 9.336 | 9.812 | 9.041 | 9.079 | 3,131,906 | -0.25(-2.68%) |
Oct 08, 2008 | 9.306 | 9.911 | 9.079 | 9.328 | 1,450,272 | -0.66(-6.59%) |
Oct 07, 2008 | 12.07 | 12.13 | 9.215 | 9.986 | 1,459,749 | -1.88(-15.87%) |
Oct 06, 2008 | 11.00 | 12.10 | 10.62 | 11.87 | 1,259,414 | +0.46(+4.05%) |
Oct 03, 2008 | 11.52 | 12.32 | 11.09 | 11.41 | 1,427,069 | +0.06(+0.53%) |
Oct 02, 2008 | 11.08 | 11.69 | 10.67 | 11.35 | 1,723,267 | +0.27(+2.46%) |