Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.280 | 7.620 | 7.060 | 7.560 | 1,964,989 | +0.26(+3.56%) |
Dec 30, 2008 | 7.550 | 7.550 | 7.170 | 7.300 | 1,356,786 | -0.18(-2.41%) |
Dec 29, 2008 | 7.770 | 7.920 | 7.340 | 7.480 | 818,545 | -0.24(-3.11%) |
Dec 26, 2008 | 7.810 | 7.890 | 7.670 | 7.720 | 297,215 | -0.09(-1.15%) |
Dec 24, 2008 | 7.880 | 7.970 | 7.650 | 7.810 | 310,960 | -0.04(-0.51%) |
Dec 23, 2008 | 7.820 | 8.130 | 7.630 | 7.850 | 1,283,589 | +0.03(+0.38%) |
Dec 22, 2008 | 8.410 | 8.460 | 7.390 | 7.820 | 2,015,900 | -0.61(-7.24%) |
Dec 19, 2008 | 9.010 | 9.040 | 8.150 | 8.430 | 3,132,924 | -0.48(-5.39%) |
Dec 18, 2008 | 9.330 | 10.25 | 8.650 | 8.910 | 5,934,439 | -3.16(-26.18%) |
Dec 17, 2008 | 12.05 | 12.36 | 11.87 | 12.07 | 1,840,400 | +0.01(+0.08%) |
Dec 16, 2008 | 11.46 | 12.17 | 11.29 | 12.06 | 1,020,350 | +0.50(+4.33%) |
Dec 15, 2008 | 12.41 | 12.48 | 11.21 | 11.56 | 811,542 | -0.79(-6.40%) |
Dec 12, 2008 | 11.55 | 12.40 | 11.26 | 12.35 | 851,536 | +0.58(+4.93%) |
Dec 11, 2008 | 12.39 | 12.70 | 11.58 | 11.77 | 670,685 | -0.69(-5.54%) |
Dec 10, 2008 | 12.05 | 12.54 | 11.58 | 12.46 | 1,141,027 | +0.34(+2.81%) |
Dec 09, 2008 | 11.94 | 12.81 | 11.57 | 12.12 | 971,596 | +0.03(+0.25%) |
Dec 08, 2008 | 12.32 | 12.43 | 11.88 | 12.09 | 1,076,122 | -0.01(-0.08%) |
Dec 05, 2008 | 11.11 | 12.10 | 10.87 | 12.10 | 611,846 | +0.81(+7.17%) |
Dec 04, 2008 | 11.78 | 11.96 | 11.20 | 11.29 | 768,139 | -0.60(-5.05%) |
Dec 03, 2008 | 11.52 | 11.99 | 11.00 | 11.89 | 814,362 | +0.41(+3.57%) |
Dec 02, 2008 | 11.22 | 11.64 | 10.80 | 11.48 | 1,715,654 | +0.48(+4.36%) |
Dec 01, 2008 | 11.91 | 12.50 | 10.98 | 11.00 | 909,610 | -1.15(-9.47%) |
Nov 28, 2008 | 11.95 | 12.17 | 11.87 | 12.15 | 143,458 | +0.10(+0.83%) |
Nov 26, 2008 | 11.03 | 12.13 | 11.03 | 12.05 | 772,521 | +0.81(+7.21%) |
Nov 25, 2008 | 11.32 | 11.32 | 10.75 | 11.24 | 637,988 | +0.06(+0.54%) |
Nov 24, 2008 | 10.13 | 11.27 | 9.810 | 11.18 | 844,144 | +1.08(+10.69%) |
Nov 21, 2008 | 9.970 | 10.10 | 9.350 | 10.10 | 1,133,407 | +0.33(+3.38%) |
Nov 20, 2008 | 9.740 | 10.22 | 9.630 | 9.770 | 1,178,511 | -0.05(-0.51%) |
Nov 19, 2008 | 10.42 | 10.63 | 9.790 | 9.820 | 662,694 | -0.57(-5.49%) |
Nov 18, 2008 | 10.40 | 10.66 | 10.01 | 10.39 | 1,005,510 | +0.10(+0.97%) |
Nov 17, 2008 | 10.78 | 10.87 | 10.26 | 10.29 | 587,459 | -0.47(-4.37%) |
Nov 14, 2008 | 10.69 | 11.40 | 10.03 | 10.76 | 1,312,004 | +0.07(+0.65%) |
Nov 13, 2008 | 10.80 | 11.27 | 10.03 | 10.69 | 1,746,747 | -0.11(-1.02%) |
Nov 12, 2008 | 11.79 | 12.05 | 10.77 | 10.80 | 988,518 | -1.16(-9.70%) |
Nov 11, 2008 | 12.06 | 12.28 | 11.88 | 11.96 | 652,495 | -0.14(-1.16%) |
Nov 10, 2008 | 12.67 | 12.68 | 12.04 | 12.10 | 723,920 | +0.36(+3.07%) |
Nov 07, 2008 | 11.64 | 11.75 | 11.20 | 11.74 | 742,300 | +0.33(+2.89%) |
Nov 06, 2008 | 12.14 | 12.22 | 11.35 | 11.41 | 506,735 | -0.71(-5.86%) |
Nov 05, 2008 | 12.51 | 12.77 | 12.00 | 12.12 | 519,321 | -0.36(-2.88%) |
Nov 04, 2008 | 12.47 | 13.03 | 12.32 | 12.48 | 856,640 | +0.22(+1.79%) |
Nov 03, 2008 | 12.06 | 12.30 | 11.69 | 12.26 | 528,903 | +0.40(+3.37%) |
Oct 31, 2008 | 11.50 | 11.92 | 11.28 | 11.86 | 1,027,086 | +0.19(+1.63%) |
Oct 30, 2008 | 11.45 | 11.96 | 11.11 | 11.67 | 945,925 | +0.51(+4.57%) |
Oct 29, 2008 | 11.41 | 11.47 | 10.81 | 11.16 | 817,353 | -0.22(-1.93%) |
Oct 28, 2008 | 11.29 | 11.48 | 10.98 | 11.38 | 1,105,210 | +0.43(+3.93%) |
Oct 27, 2008 | 11.28 | 11.66 | 10.94 | 10.95 | 873,357 | -0.45(-3.95%) |
Oct 24, 2008 | 11.47 | 11.79 | 11.20 | 11.40 | 562,388 | -0.51(-4.28%) |
Oct 23, 2008 | 12.52 | 12.80 | 11.59 | 11.91 | 1,055,435 | -0.55(-4.41%) |
Oct 22, 2008 | 12.78 | 12.89 | 12.26 | 12.46 | 565,537 | -0.52(-4.01%) |
Oct 21, 2008 | 13.00 | 13.32 | 12.65 | 12.98 | 706,312 | -0.17(-1.29%) |
Oct 20, 2008 | 12.91 | 13.48 | 12.53 | 13.15 | 944,736 | +0.46(+3.62%) |
Oct 17, 2008 | 12.56 | 13.38 | 12.56 | 12.69 | 1,411,826 | -0.27(-2.08%) |
Oct 16, 2008 | 12.45 | 13.31 | 11.86 | 12.96 | 1,230,233 | +0.94(+7.82%) |
Oct 15, 2008 | 13.41 | 14.38 | 11.95 | 12.02 | 1,060,154 | -1.61(-11.81%) |
Oct 14, 2008 | 14.80 | 14.80 | 13.30 | 13.63 | 1,028,374 | -0.45(-3.20%) |
Oct 13, 2008 | 13.00 | 14.16 | 13.00 | 14.08 | 984,270 | +1.24(+9.66%) |
Oct 10, 2008 | 12.50 | 13.02 | 11.49 | 12.84 | 1,688,839 | -0.17(-1.31%) |
Oct 09, 2008 | 13.85 | 15.35 | 12.72 | 13.01 | 1,247,285 | -0.52(-3.84%) |
Oct 08, 2008 | 13.36 | 14.23 | 13.10 | 13.53 | 1,772,891 | -0.24(-1.74%) |
Oct 07, 2008 | 14.64 | 14.91 | 13.70 | 13.77 | 1,080,709 | -0.67(-4.64%) |
Oct 06, 2008 | 14.88 | 14.88 | 13.50 | 14.44 | 1,476,253 | -0.57(-3.80%) |
Oct 03, 2008 | 15.14 | 15.29 | 14.80 | 15.01 | 1,600,839 | +0.15(+1.01%) |
Oct 02, 2008 | 15.82 | 15.98 | 14.69 | 14.86 | 1,521,998 | -1.07(-6.72%) |