Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.56 | 10.76 | 10.49 | 10.70 | 632,008 | +0.19(+1.84%) |
Dec 30, 2008 | 10.25 | 10.51 | 10.25 | 10.50 | 454,228 | +0.29(+2.81%) |
Dec 29, 2008 | 10.30 | 10.33 | 10.04 | 10.22 | 348,368 | -0.08(-0.80%) |
Dec 26, 2008 | 10.21 | 10.42 | 10.19 | 10.30 | 180,487 | +0.14(+1.41%) |
Dec 24, 2008 | 10.07 | 10.23 | 10.03 | 10.15 | 158,866 | +0.04(+0.38%) |
Dec 23, 2008 | 10.32 | 10.34 | 10.04 | 10.12 | 548,204 | -0.09(-0.92%) |
Dec 22, 2008 | 10.29 | 10.34 | 9.989 | 10.21 | 529,055 | -0.07(-0.65%) |
Dec 19, 2008 | 10.31 | 10.61 | 10.19 | 10.28 | 1,441,839 | +0.09(+0.87%) |
Dec 18, 2008 | 10.13 | 10.38 | 10.04 | 10.19 | 627,073 | +0.06(+0.60%) |
Dec 17, 2008 | 10.02 | 10.26 | 9.945 | 10.13 | 449,475 | -0.04(-0.43%) |
Dec 16, 2008 | 10.03 | 10.20 | 9.846 | 10.17 | 631,907 | +0.24(+2.45%) |
Dec 15, 2008 | 10.10 | 10.18 | 9.719 | 9.928 | 494,023 | -0.13(-1.26%) |
Dec 12, 2008 | 9.652 | 10.06 | 9.525 | 10.06 | 527,833 | +0.23(+2.36%) |
Dec 11, 2008 | 10.03 | 10.20 | 9.669 | 9.823 | 683,677 | -0.28(-2.73%) |
Dec 10, 2008 | 9.895 | 10.20 | 9.895 | 10.10 | 609,889 | +0.28(+2.81%) |
Dec 09, 2008 | 9.851 | 10.21 | 9.730 | 9.823 | 845,043 | -0.09(-0.95%) |
Dec 08, 2008 | 10.13 | 10.22 | 9.724 | 9.917 | 1,139,416 | -0.04(-0.39%) |
Dec 05, 2008 | 9.432 | 9.995 | 9.332 | 9.956 | 814,297 | +0.36(+3.80%) |
Dec 04, 2008 | 9.879 | 9.923 | 9.354 | 9.592 | 783,931 | -0.25(-2.52%) |
Dec 03, 2008 | 9.575 | 10.02 | 9.376 | 9.840 | 1,150,784 | +0.21(+2.18%) |
Dec 02, 2008 | 9.266 | 9.630 | 8.985 | 9.630 | 1,406,946 | +0.48(+5.25%) |
Dec 01, 2008 | 9.542 | 9.625 | 9.117 | 9.150 | 835,379 | -0.60(-6.17%) |
Nov 28, 2008 | 9.735 | 9.862 | 9.636 | 9.752 | 383,691 | -0.06(-0.62%) |
Nov 26, 2008 | 9.625 | 9.873 | 9.459 | 9.812 | 824,602 | -0.03(-0.28%) |
Nov 25, 2008 | 10.04 | 10.04 | 9.421 | 9.840 | 831,558 | -0.09(-0.94%) |
Nov 24, 2008 | 9.890 | 10.13 | 9.476 | 9.934 | 908,227 | +0.16(+1.64%) |
Nov 21, 2008 | 9.365 | 9.774 | 8.929 | 9.774 | 1,302,046 | +0.53(+5.73%) |
Nov 20, 2008 | 9.652 | 9.934 | 9.161 | 9.244 | 990,664 | -0.51(-5.26%) |
Nov 19, 2008 | 9.945 | 10.19 | 9.746 | 9.757 | 900,334 | -0.24(-2.37%) |
Nov 18, 2008 | 9.978 | 10.23 | 9.559 | 9.995 | 863,148 | +0.06(+0.61%) |
Nov 17, 2008 | 9.730 | 10.14 | 9.437 | 9.934 | 1,067,374 | +0.14(+1.47%) |
Nov 14, 2008 | 10.19 | 10.36 | 9.636 | 9.790 | 868,263 | -0.57(-5.54%) |
Nov 13, 2008 | 9.779 | 10.38 | 9.382 | 10.36 | 693,618 | +0.60(+6.16%) |
Nov 12, 2008 | 9.934 | 9.989 | 9.674 | 9.763 | 390,028 | -0.29(-2.86%) |
Nov 11, 2008 | 10.09 | 10.38 | 9.879 | 10.05 | 525,188 | -0.17(-1.62%) |
Nov 10, 2008 | 10.66 | 10.66 | 10.06 | 10.22 | 499,048 | -0.36(-3.44%) |
Nov 07, 2008 | 10.56 | 10.70 | 10.28 | 10.58 | 496,493 | +0.08(+0.79%) |
Nov 06, 2008 | 10.72 | 10.76 | 10.40 | 10.50 | 589,166 | -0.23(-2.16%) |
Nov 05, 2008 | 10.85 | 11.21 | 10.67 | 10.73 | 603,796 | -0.27(-2.46%) |
Nov 04, 2008 | 11.23 | 11.29 | 10.68 | 11.00 | 934,200 | -0.24(-2.11%) |
Nov 03, 2008 | 10.98 | 11.36 | 10.90 | 11.24 | 666,400 | +0.28(+2.52%) |
Oct 31, 2008 | 11.25 | 11.25 | 10.73 | 10.96 | 1,005,321 | -0.36(-3.17%) |
Oct 30, 2008 | 11.23 | 11.39 | 10.84 | 11.32 | 617,619 | +0.30(+2.70%) |
Oct 29, 2008 | 11.20 | 11.39 | 10.82 | 11.02 | 847,574 | -0.13(-1.19%) |
Oct 28, 2008 | 10.36 | 11.16 | 10.01 | 11.15 | 632,297 | +1.01(+9.96%) |
Oct 27, 2008 | 10.26 | 10.66 | 9.967 | 10.14 | 767,781 | -0.22(-2.08%) |
Oct 24, 2008 | 9.989 | 10.60 | 9.956 | 10.36 | 692,656 | -0.18(-1.68%) |
Oct 23, 2008 | 10.23 | 10.79 | 9.873 | 10.54 | 767,477 | +0.38(+3.69%) |
Oct 22, 2008 | 10.34 | 10.52 | 9.917 | 10.16 | 431,337 | -0.39(-3.71%) |
Oct 21, 2008 | 10.66 | 10.88 | 10.42 | 10.55 | 460,342 | -0.21(-1.95%) |
Oct 20, 2008 | 9.967 | 10.78 | 9.901 | 10.76 | 507,071 | +0.89(+9.06%) |
Oct 17, 2008 | 9.708 | 10.52 | 9.520 | 9.868 | 746,652 | -0.15(-1.49%) |
Oct 16, 2008 | 9.846 | 10.07 | 9.310 | 10.02 | 720,695 | +0.24(+2.43%) |
Oct 15, 2008 | 10.35 | 10.35 | 9.774 | 9.779 | 876,019 | -0.71(-6.79%) |
Oct 14, 2008 | 10.62 | 10.62 | 10.01 | 10.49 | 890,149 | +0.01(+0.10%) |
Oct 13, 2008 | 9.934 | 10.48 | 9.735 | 10.48 | 639,534 | +0.83(+8.64%) |
Oct 10, 2008 | 9.514 | 9.708 | 8.571 | 9.647 | 1,216,674 | -0.10(-1.08%) |
Oct 09, 2008 | 10.69 | 10.75 | 9.752 | 9.752 | 839,663 | -0.88(-8.26%) |
Oct 08, 2008 | 10.86 | 11.15 | 10.59 | 10.63 | 859,684 | -0.42(-3.80%) |
Oct 07, 2008 | 11.56 | 11.64 | 11.00 | 11.05 | 575,744 | -0.38(-3.29%) |
Oct 06, 2008 | 11.53 | 11.78 | 10.91 | 11.42 | 854,157 | -0.31(-2.63%) |
Oct 03, 2008 | 12.12 | 12.22 | 11.71 | 11.73 | 0 | -0.25(-2.07%) |
Oct 02, 2008 | 12.10 | 12.17 | 11.88 | 11.98 | 512,455 | -0.19(-1.59%) |