Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.72 | 11.28 | 10.63 | 11.20 | 5,710,586 | +0.38(+3.51%) |
Dec 30, 2008 | 10.80 | 11.00 | 10.70 | 10.82 | 4,834,753 | +0.05(+0.46%) |
Dec 29, 2008 | 10.98 | 11.04 | 10.62 | 10.77 | 7,259,625 | +0.13(+1.22%) |
Dec 26, 2008 | 10.25 | 10.64 | 10.18 | 10.64 | 3,598,744 | +0.36(+3.50%) |
Dec 24, 2008 | 10.18 | 10.30 | 10.18 | 10.28 | 1,732,863 | +0.12(+1.18%) |
Dec 23, 2008 | 10.52 | 10.59 | 10.00 | 10.16 | 4,662,246 | -0.57(-5.31%) |
Dec 22, 2008 | 10.84 | 10.85 | 10.62 | 10.73 | 3,615,158 | +0.06(+0.56%) |
Dec 19, 2008 | 10.70 | 10.86 | 10.65 | 10.67 | 5,255,402 | -0.17(-1.57%) |
Dec 18, 2008 | 11.03 | 11.08 | 10.81 | 10.84 | 6,903,077 | -0.45(-3.99%) |
Dec 17, 2008 | 11.06 | 11.48 | 11.03 | 11.29 | 11,338,180 | +0.26(+2.33%) |
Dec 16, 2008 | 10.51 | 11.06 | 10.43 | 11.03 | 8,570,187 | +0.48(+4.58%) |
Dec 15, 2008 | 10.23 | 10.61 | 10.15 | 10.55 | 5,704,438 | +0.41(+4.04%) |
Dec 12, 2008 | 9.970 | 10.25 | 9.960 | 10.14 | 3,220,794 | -0.06(-0.59%) |
Dec 11, 2008 | 10.31 | 10.39 | 10.18 | 10.20 | 4,825,657 | +0.08(+0.79%) |
Dec 10, 2008 | 10.02 | 10.16 | 9.901 | 10.12 | 4,995,357 | +0.42(+4.33%) |
Dec 09, 2008 | 9.650 | 9.850 | 9.580 | 9.700 | 3,855,712 | -0.19(-1.92%) |
Dec 08, 2008 | 9.990 | 10.23 | 9.800 | 9.890 | 4,888,033 | +0.49(+5.21%) |
Dec 05, 2008 | 9.200 | 9.400 | 9.020 | 9.400 | 3,183,150 | +0.02(+0.21%) |
Dec 04, 2008 | 9.300 | 9.580 | 9.290 | 9.380 | 2,333,227 | -0.13(-1.37%) |
Dec 03, 2008 | 9.450 | 9.620 | 9.300 | 9.510 | 2,416,242 | +0.02(+0.21%) |
Dec 02, 2008 | 9.470 | 9.590 | 9.310 | 9.490 | 4,614,386 | +0.31(+3.38%) |
Dec 01, 2008 | 9.270 | 9.330 | 9.140 | 9.180 | 5,474,768 | -1.05(-10.26%) |
Nov 28, 2008 | 10.10 | 10.23 | 10.01 | 10.23 | 2,361,263 | +0.04(+0.39%) |
Nov 26, 2008 | 10.25 | 10.34 | 10.05 | 10.19 | 3,200,020 | +0.00(+0.00%) |
Nov 25, 2008 | 10.29 | 10.38 | 9.910 | 10.19 | 3,680,993 | -0.24(-2.30%) |
Nov 24, 2008 | 10.10 | 10.55 | 10.07 | 10.43 | 7,193,447 | +0.91(+9.56%) |
Nov 21, 2008 | 9.350 | 9.550 | 9.160 | 9.520 | 7,800,228 | +0.66(+7.45%) |
Nov 20, 2008 | 9.100 | 9.130 | 8.710 | 8.860 | 4,602,794 | -0.24(-2.64%) |
Nov 19, 2008 | 9.470 | 9.750 | 9.100 | 9.100 | 4,130,457 | -0.38(-3.97%) |
Nov 18, 2008 | 9.170 | 9.640 | 9.170 | 9.476 | 4,055,030 | +0.30(+3.23%) |
Nov 17, 2008 | 9.250 | 9.410 | 9.150 | 9.180 | 3,651,768 | -0.18(-1.92%) |
Nov 14, 2008 | 9.500 | 9.540 | 9.310 | 9.360 | 3,135,462 | +0.06(+0.64%) |
Nov 13, 2008 | 9.120 | 9.310 | 8.690 | 9.300 | 5,706,192 | +0.13(+1.42%) |
Nov 12, 2008 | 9.480 | 9.571 | 9.150 | 9.170 | 3,799,943 | -0.47(-4.88%) |
Nov 11, 2008 | 9.880 | 9.890 | 9.440 | 9.640 | 3,249,271 | -0.42(-4.17%) |
Nov 10, 2008 | 10.34 | 10.41 | 9.960 | 10.06 | 3,363,474 | +0.12(+1.21%) |
Nov 07, 2008 | 9.970 | 10.07 | 9.820 | 9.940 | 2,395,775 | +0.04(+0.40%) |
Nov 06, 2008 | 10.58 | 10.67 | 9.760 | 9.900 | 5,051,546 | -0.31(-3.04%) |
Nov 05, 2008 | 10.15 | 10.46 | 10.01 | 10.21 | 5,454,205 | +0.09(+0.89%) |
Nov 04, 2008 | 10.14 | 10.41 | 9.930 | 10.12 | 5,954,518 | +0.50(+5.20%) |
Nov 03, 2008 | 9.710 | 9.880 | 9.580 | 9.620 | 2,861,072 | +0.04(+0.42%) |
Oct 31, 2008 | 9.540 | 9.860 | 9.430 | 9.580 | 4,592,125 | -0.10(-1.03%) |
Oct 30, 2008 | 9.890 | 9.990 | 9.450 | 9.680 | 4,405,538 | +0.01(+0.10%) |
Oct 29, 2008 | 9.600 | 10.06 | 9.480 | 9.670 | 8,141,086 | +0.62(+6.85%) |
Oct 28, 2008 | 8.950 | 9.050 | 8.450 | 9.050 | 5,734,790 | +0.20(+2.26%) |
Oct 27, 2008 | 8.850 | 9.158 | 8.760 | 8.850 | 4,741,411 | -0.28(-3.07%) |
Oct 24, 2008 | 8.710 | 9.490 | 8.660 | 9.130 | 7,269,683 | -0.25(-2.67%) |
Oct 23, 2008 | 9.230 | 9.780 | 8.820 | 9.380 | 8,480,234 | -0.07(-0.74%) |
Oct 22, 2008 | 9.760 | 9.850 | 9.270 | 9.450 | 7,345,690 | -0.53(-5.31%) |
Oct 21, 2008 | 9.700 | 10.10 | 9.610 | 9.980 | 5,335,150 | +0.21(+2.15%) |
Oct 20, 2008 | 9.480 | 9.790 | 9.400 | 9.770 | 4,585,292 | +0.54(+5.85%) |
Oct 17, 2008 | 9.250 | 9.400 | 9.000 | 9.230 | 6,395,135 | -0.37(-3.85%) |
Oct 16, 2008 | 10.00 | 10.05 | 9.090 | 9.600 | 11,001,738 | -0.67(-6.52%) |
Oct 15, 2008 | 10.28 | 10.49 | 9.910 | 10.27 | 7,344,733 | -0.59(-5.43%) |
Oct 14, 2008 | 10.77 | 10.94 | 10.59 | 10.86 | 4,935,139 | +0.27(+2.55%) |
Oct 13, 2008 | 10.56 | 10.75 | 10.21 | 10.59 | 6,386,188 | +0.79(+8.06%) |
Oct 10, 2008 | 11.39 | 11.70 | 9.270 | 9.800 | 24,744,242 | -2.15(-17.99%) |
Oct 09, 2008 | 11.51 | 11.98 | 11.50 | 11.95 | 4,550,229 | +0.44(+3.82%) |
Oct 08, 2008 | 11.82 | 11.89 | 11.45 | 11.51 | 7,533,224 | +0.13(+1.14%) |
Oct 07, 2008 | 11.55 | 11.60 | 11.09 | 11.38 | 5,687,623 | +0.63(+5.86%) |
Oct 06, 2008 | 11.25 | 11.31 | 10.75 | 10.75 | 8,906,431 | -0.24(-2.18%) |
Oct 03, 2008 | 10.94 | 11.60 | 10.90 | 10.99 | 6,748,084 | +0.19(+1.76%) |
Oct 02, 2008 | 11.76 | 11.82 | 10.70 | 10.80 | 12,586,504 | -1.53(-12.41%) |