Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.72 | 11.09 | 10.72 | 10.95 | 769,674 | +0.06(+0.59%) |
Dec 30, 2008 | 10.62 | 10.88 | 10.59 | 10.88 | 377,666 | +0.29(+2.78%) |
Dec 29, 2008 | 10.57 | 10.67 | 10.46 | 10.59 | 608,337 | +0.16(+1.52%) |
Dec 26, 2008 | 10.42 | 10.43 | 10.24 | 10.43 | 229,172 | -0.01(-0.11%) |
Dec 24, 2008 | 10.06 | 10.44 | 10.03 | 10.44 | 236,365 | +0.25(+2.42%) |
Dec 23, 2008 | 10.28 | 10.28 | 10.13 | 10.19 | 463,690 | -0.02(-0.23%) |
Dec 22, 2008 | 10.37 | 10.37 | 9.835 | 10.22 | 492,544 | +0.38(+3.89%) |
Dec 19, 2008 | 10.32 | 10.70 | 9.835 | 9.835 | 1,181,820 | -0.86(-8.03%) |
Dec 18, 2008 | 10.89 | 10.96 | 10.51 | 10.69 | 534,391 | -0.22(-2.05%) |
Dec 17, 2008 | 10.72 | 10.94 | 10.69 | 10.92 | 450,376 | -0.01(-0.05%) |
Dec 16, 2008 | 10.45 | 10.93 | 10.40 | 10.92 | 842,692 | +0.49(+4.74%) |
Dec 15, 2008 | 10.57 | 10.57 | 10.23 | 10.43 | 1,731,025 | -0.02(-0.22%) |
Dec 12, 2008 | 10.34 | 10.45 | 10.22 | 10.45 | 972,174 | +0.24(+2.36%) |
Dec 11, 2008 | 10.25 | 10.64 | 10.06 | 10.21 | 2,817,193 | -0.21(-1.97%) |
Dec 10, 2008 | 10.24 | 10.59 | 10.21 | 10.42 | 1,271,750 | +0.28(+2.78%) |
Dec 09, 2008 | 10.11 | 10.25 | 10.02 | 10.13 | 422,379 | -0.16(-1.54%) |
Dec 08, 2008 | 10.17 | 10.47 | 10.03 | 10.29 | 1,308,337 | +0.42(+4.23%) |
Dec 05, 2008 | 9.547 | 9.958 | 9.393 | 9.876 | 1,064,363 | +0.19(+1.94%) |
Dec 04, 2008 | 9.753 | 9.941 | 9.560 | 9.688 | 562,641 | -0.35(-3.51%) |
Dec 03, 2008 | 9.729 | 10.06 | 9.600 | 10.04 | 819,708 | +0.04(+0.41%) |
Dec 02, 2008 | 9.800 | 10.04 | 9.639 | 9.999 | 750,222 | +0.47(+4.94%) |
Dec 01, 2008 | 9.820 | 9.820 | 9.441 | 9.529 | 269,840 | -0.67(-6.57%) |
Nov 28, 2008 | 10.04 | 10.20 | 9.888 | 10.20 | 132,715 | +0.14(+1.34%) |
Nov 26, 2008 | 9.635 | 10.23 | 9.635 | 10.06 | 479,048 | +0.07(+0.71%) |
Nov 25, 2008 | 9.982 | 10.11 | 9.670 | 9.994 | 311,228 | +0.01(+0.12%) |
Nov 24, 2008 | 9.823 | 10.13 | 9.582 | 9.982 | 208,256 | +0.42(+4.36%) |
Nov 21, 2008 | 9.388 | 9.576 | 9.047 | 9.564 | 515,541 | +0.71(+8.03%) |
Nov 20, 2008 | 9.494 | 9.500 | 8.365 | 8.853 | 499,129 | -0.61(-6.46%) |
Nov 19, 2008 | 9.706 | 10.07 | 9.400 | 9.465 | 344,554 | -0.58(-5.74%) |
Nov 18, 2008 | 9.829 | 10.04 | 9.717 | 10.04 | 322,702 | -0.08(-0.76%) |
Nov 17, 2008 | 10.16 | 10.55 | 9.982 | 10.12 | 307,446 | -0.23(-2.22%) |
Nov 14, 2008 | 10.37 | 10.69 | 10.06 | 10.35 | 714,516 | -0.54(-4.97%) |
Nov 13, 2008 | 10.30 | 10.89 | 9.811 | 10.89 | 736,780 | +0.68(+6.62%) |
Nov 12, 2008 | 10.32 | 10.50 | 10.15 | 10.21 | 882,133 | -0.34(-3.18%) |
Nov 11, 2008 | 10.65 | 11.04 | 10.39 | 10.55 | 1,442,046 | -0.35(-3.24%) |
Nov 10, 2008 | 11.09 | 11.10 | 10.63 | 10.90 | 760,718 | +0.02(+0.22%) |
Nov 07, 2008 | 10.88 | 11.09 | 10.51 | 10.88 | 1,302,943 | +0.51(+4.88%) |
Nov 06, 2008 | 10.70 | 11.02 | 10.32 | 10.37 | 554,360 | -0.64(-5.82%) |
Nov 05, 2008 | 11.90 | 11.90 | 11.01 | 11.01 | 370,116 | -0.48(-4.18%) |
Nov 04, 2008 | 11.30 | 11.90 | 11.19 | 11.49 | 370,356 | +0.72(+6.69%) |
Nov 03, 2008 | 10.59 | 11.16 | 10.59 | 10.77 | 212,476 | +0.04(+0.38%) |
Oct 31, 2008 | 11.06 | 11.06 | 10.42 | 10.73 | 450,576 | +0.18(+1.67%) |
Oct 30, 2008 | 10.79 | 10.79 | 10.23 | 10.55 | 346,779 | +0.33(+3.28%) |
Oct 29, 2008 | 10.27 | 10.62 | 9.988 | 10.22 | 608,382 | -0.30(-2.85%) |
Oct 28, 2008 | 9.629 | 10.52 | 8.912 | 10.52 | 250,002 | +1.58(+17.70%) |
Oct 27, 2008 | 9.312 | 9.952 | 8.935 | 8.935 | 1,729,999 | -0.56(-5.88%) |
Oct 24, 2008 | 9.706 | 9.829 | 9.384 | 9.494 | 3,899,045 | -0.71(-6.92%) |
Oct 23, 2008 | 9.823 | 10.49 | 9.811 | 10.20 | 1,904,357 | -0.12(-1.14%) |
Oct 22, 2008 | 11.05 | 11.11 | 10.18 | 10.32 | 1,784,810 | -0.71(-6.40%) |
Oct 21, 2008 | 11.86 | 11.86 | 10.95 | 11.02 | 1,166,813 | -0.53(-4.57%) |
Oct 20, 2008 | 10.68 | 11.55 | 10.68 | 11.55 | 213,614 | +0.52(+4.67%) |
Oct 17, 2008 | 11.70 | 11.73 | 10.58 | 11.03 | 598,483 | -0.22(-1.98%) |
Oct 16, 2008 | 10.41 | 11.26 | 10.41 | 11.26 | 305,381 | +0.45(+4.13%) |
Oct 15, 2008 | 11.67 | 11.67 | 10.81 | 10.81 | 320,012 | -1.20(-9.99%) |
Oct 14, 2008 | 13.19 | 14.44 | 11.71 | 12.01 | 489,589 | +0.01(+0.05%) |
Oct 13, 2008 | 12.12 | 12.79 | 10.83 | 12.00 | 887,279 | +1.13(+10.38%) |
Oct 10, 2008 | 11.46 | 11.99 | 9.994 | 10.88 | 595,765 | -0.06(-0.54%) |
Oct 09, 2008 | 11.08 | 11.94 | 10.82 | 10.93 | 450,769 | -0.64(-5.50%) |
Oct 08, 2008 | 11.76 | 11.90 | 11.36 | 11.57 | 325,827 | -0.33(-2.76%) |
Oct 07, 2008 | 13.04 | 13.14 | 11.86 | 11.90 | 422,275 | -0.65(-5.20%) |
Oct 06, 2008 | 13.16 | 13.16 | 11.99 | 12.55 | 383,591 | -0.71(-5.33%) |
Oct 03, 2008 | 13.60 | 13.76 | 13.20 | 13.26 | 207,693 | -0.21(-1.53%) |
Oct 02, 2008 | 13.84 | 13.84 | 13.43 | 13.46 | 423,568 | -0.70(-4.97%) |