Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.668 | 10.68 | 9.519 | 10.65 | 1,294,837 | +0.77(+7.78%) |
Dec 30, 2008 | 9.170 | 9.925 | 9.077 | 9.882 | 1,448,379 | +0.76(+8.35%) |
Dec 29, 2008 | 9.077 | 9.291 | 9.035 | 9.120 | 1,695,488 | +0.32(+3.64%) |
Dec 26, 2008 | 8.636 | 8.835 | 8.551 | 8.800 | 823,564 | +0.17(+1.98%) |
Dec 24, 2008 | 8.949 | 8.956 | 8.508 | 8.629 | 1,840,289 | +0.11(+1.25%) |
Dec 23, 2008 | 11.43 | 11.44 | 8.223 | 8.522 | 8,232,366 | -3.05(-26.38%) |
Dec 22, 2008 | 11.51 | 11.73 | 11.24 | 11.58 | 960,461 | +0.11(+0.93%) |
Dec 19, 2008 | 11.55 | 11.75 | 11.36 | 11.47 | 1,339,478 | +0.02(+0.19%) |
Dec 18, 2008 | 11.33 | 12.03 | 11.30 | 11.45 | 986,034 | -0.41(-3.48%) |
Dec 17, 2008 | 11.86 | 12.10 | 11.61 | 11.86 | 1,125,758 | -0.12(-1.01%) |
Dec 16, 2008 | 11.12 | 11.98 | 10.76 | 11.98 | 1,251,199 | +1.00(+9.07%) |
Dec 15, 2008 | 11.38 | 11.44 | 10.76 | 10.99 | 758,465 | -0.38(-3.32%) |
Dec 12, 2008 | 10.70 | 11.47 | 10.44 | 11.36 | 1,557,317 | +0.61(+5.62%) |
Dec 11, 2008 | 11.42 | 11.70 | 10.71 | 10.76 | 1,873,939 | -0.81(-7.02%) |
Dec 10, 2008 | 11.60 | 11.73 | 11.28 | 11.57 | 833,997 | +0.16(+1.44%) |
Dec 09, 2008 | 12.16 | 12.64 | 11.41 | 11.41 | 1,220,849 | -0.76(-6.26%) |
Dec 08, 2008 | 12.46 | 12.73 | 11.98 | 12.17 | 1,571,094 | -0.21(-1.67%) |
Dec 05, 2008 | 11.63 | 12.38 | 11.25 | 12.37 | 1,091,232 | +0.68(+5.78%) |
Dec 04, 2008 | 11.43 | 12.10 | 11.29 | 11.70 | 1,321,859 | +0.18(+1.55%) |
Dec 03, 2008 | 11.01 | 11.76 | 10.47 | 11.52 | 1,140,815 | +0.33(+2.93%) |
Dec 02, 2008 | 10.47 | 11.20 | 10.32 | 11.19 | 1,129,445 | +0.93(+9.09%) |
Dec 01, 2008 | 11.88 | 12.06 | 10.26 | 10.26 | 1,546,319 | -1.77(-14.68%) |
Nov 28, 2008 | 11.86 | 12.42 | 11.43 | 12.02 | 493,387 | +0.13(+1.08%) |
Nov 26, 2008 | 11.25 | 11.97 | 11.09 | 11.90 | 988,529 | +0.49(+4.31%) |
Nov 25, 2008 | 11.75 | 11.75 | 10.80 | 11.41 | 1,491,406 | -0.17(-1.48%) |
Nov 24, 2008 | 9.925 | 11.71 | 9.925 | 11.58 | 1,775,336 | +1.14(+10.91%) |
Nov 21, 2008 | 10.14 | 10.57 | 9.440 | 10.44 | 2,285,295 | +0.47(+4.71%) |
Nov 20, 2008 | 10.15 | 10.59 | 9.967 | 9.967 | 2,771,581 | -0.21(-2.03%) |
Nov 19, 2008 | 10.62 | 11.10 | 10.17 | 10.17 | 1,487,409 | -0.50(-4.67%) |
Nov 18, 2008 | 10.75 | 11.04 | 10.29 | 10.67 | 1,384,397 | -0.03(-0.27%) |
Nov 17, 2008 | 10.73 | 11.04 | 10.38 | 10.70 | 1,265,370 | -0.14(-1.25%) |
Nov 14, 2008 | 11.40 | 11.67 | 10.79 | 10.84 | 1,603,437 | -0.68(-5.93%) |
Nov 13, 2008 | 10.81 | 11.58 | 10.29 | 11.52 | 1,574,441 | +0.80(+7.44%) |
Nov 12, 2008 | 11.13 | 11.47 | 10.71 | 10.72 | 1,700,691 | -0.51(-4.50%) |
Nov 11, 2008 | 11.31 | 11.55 | 11.00 | 11.23 | 1,219,864 | -0.14(-1.25%) |
Nov 10, 2008 | 12.08 | 12.37 | 11.34 | 11.37 | 838,524 | -0.51(-4.31%) |
Nov 07, 2008 | 11.97 | 11.99 | 11.65 | 11.88 | 1,412,389 | +0.01(+0.06%) |
Nov 06, 2008 | 12.46 | 12.64 | 11.70 | 11.88 | 1,179,123 | -0.61(-4.90%) |
Nov 05, 2008 | 13.14 | 13.24 | 12.45 | 12.49 | 969,088 | -0.73(-5.50%) |
Nov 04, 2008 | 13.06 | 13.24 | 12.59 | 13.21 | 908,488 | +0.42(+3.28%) |
Nov 03, 2008 | 12.84 | 12.88 | 12.36 | 12.79 | 735,618 | +0.25(+1.99%) |
Oct 31, 2008 | 11.96 | 12.54 | 11.57 | 12.54 | 1,038,420 | +0.56(+4.69%) |
Oct 30, 2008 | 11.84 | 12.03 | 11.63 | 11.98 | 1,073,780 | +0.38(+3.25%) |
Oct 29, 2008 | 11.45 | 11.97 | 11.43 | 11.60 | 1,687,080 | +0.12(+1.05%) |
Oct 28, 2008 | 11.07 | 11.53 | 10.53 | 11.48 | 1,504,393 | +0.56(+5.15%) |
Oct 27, 2008 | 10.99 | 11.87 | 10.86 | 10.92 | 1,459,831 | -0.15(-1.35%) |
Oct 24, 2008 | 10.53 | 11.46 | 10.39 | 11.07 | 1,842,889 | +0.08(+0.71%) |
Oct 23, 2008 | 11.16 | 11.38 | 10.79 | 10.99 | 1,486,142 | -0.11(-0.96%) |
Oct 22, 2008 | 11.49 | 11.92 | 11.04 | 11.10 | 1,596,697 | -0.31(-2.74%) |
Oct 21, 2008 | 12.08 | 12.49 | 11.38 | 11.41 | 1,667,306 | -0.83(-6.75%) |
Oct 20, 2008 | 12.82 | 12.82 | 11.99 | 12.24 | 1,152,824 | -0.26(-2.05%) |
Oct 17, 2008 | 12.43 | 12.69 | 12.10 | 12.49 | 1,567,317 | -0.23(-1.85%) |
Oct 16, 2008 | 12.47 | 12.84 | 11.72 | 12.73 | 2,317,257 | +0.37(+3.00%) |
Oct 15, 2008 | 12.69 | 12.96 | 12.22 | 12.36 | 2,987,963 | -0.28(-2.20%) |
Oct 14, 2008 | 12.37 | 12.82 | 12.12 | 12.64 | 2,287,463 | +0.61(+5.09%) |
Oct 13, 2008 | 11.26 | 12.03 | 10.96 | 12.02 | 2,163,170 | +1.42(+13.43%) |
Oct 10, 2008 | 9.825 | 10.91 | 9.611 | 10.60 | 3,541,406 | +0.41(+3.98%) |
Oct 09, 2008 | 11.68 | 11.68 | 10.20 | 10.20 | 2,590,702 | -1.27(-11.11%) |
Oct 08, 2008 | 13.33 | 13.33 | 11.39 | 11.47 | 1,693,170 | -0.78(-6.39%) |
Oct 07, 2008 | 12.39 | 13.31 | 12.25 | 12.25 | 1,037,476 | -0.55(-4.28%) |
Oct 06, 2008 | 13.58 | 13.59 | 12.22 | 12.80 | 888,074 | -0.83(-6.06%) |
Oct 03, 2008 | 14.23 | 14.95 | 13.61 | 13.63 | 1,689,000 | -0.20(-1.44%) |
Oct 02, 2008 | 14.05 | 14.81 | 13.48 | 13.83 | 1,223,186 | -0.27(-1.92%) |