Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.66 | 10.95 | 10.56 | 10.90 | 708,251 | +0.28(+2.68%) |
Dec 30, 2008 | 10.48 | 10.61 | 10.43 | 10.61 | 511,418 | +0.18(+1.71%) |
Dec 29, 2008 | 10.51 | 10.57 | 10.30 | 10.43 | 401,723 | -0.14(-1.31%) |
Dec 26, 2008 | 10.47 | 10.59 | 10.41 | 10.57 | 241,215 | +0.18(+1.72%) |
Dec 24, 2008 | 10.54 | 10.54 | 10.38 | 10.39 | 206,479 | -0.03(-0.32%) |
Dec 23, 2008 | 10.49 | 10.59 | 10.33 | 10.43 | 1,086,592 | +0.04(+0.42%) |
Dec 22, 2008 | 10.59 | 10.71 | 10.21 | 10.38 | 520,099 | -0.20(-1.91%) |
Dec 19, 2008 | 10.62 | 10.88 | 10.56 | 10.58 | 367,036 | +0.10(+0.93%) |
Dec 18, 2008 | 10.75 | 10.85 | 10.47 | 10.49 | 2,533,255 | -0.21(-2.01%) |
Dec 17, 2008 | 10.56 | 10.84 | 10.48 | 10.70 | 262,401 | +0.00(+0.00%) |
Dec 16, 2008 | 10.25 | 10.75 | 10.25 | 10.70 | 1,096,802 | +0.50(+4.92%) |
Dec 15, 2008 | 10.50 | 10.68 | 9.959 | 10.20 | 571,130 | -0.29(-2.73%) |
Dec 12, 2008 | 10.16 | 10.58 | 10.16 | 10.49 | 690,231 | +0.01(+0.12%) |
Dec 11, 2008 | 10.85 | 10.89 | 10.42 | 10.47 | 362,563 | -0.36(-3.33%) |
Dec 10, 2008 | 10.98 | 11.13 | 10.72 | 10.83 | 586,381 | -0.07(-0.66%) |
Dec 09, 2008 | 11.18 | 11.22 | 10.78 | 10.91 | 1,154,399 | -0.19(-1.73%) |
Dec 08, 2008 | 10.94 | 11.32 | 10.81 | 11.10 | 1,047,403 | +0.43(+4.03%) |
Dec 05, 2008 | 10.23 | 10.68 | 9.978 | 10.67 | 723,366 | +0.34(+3.28%) |
Dec 04, 2008 | 10.54 | 10.86 | 10.13 | 10.33 | 836,345 | -0.42(-3.88%) |
Dec 03, 2008 | 10.40 | 10.76 | 10.18 | 10.75 | 618,683 | +0.27(+2.55%) |
Dec 02, 2008 | 10.04 | 10.49 | 9.975 | 10.48 | 1,010,505 | +0.60(+6.03%) |
Dec 01, 2008 | 10.49 | 10.55 | 9.848 | 9.884 | 797,414 | -0.89(-8.26%) |
Nov 28, 2008 | 10.57 | 10.77 | 10.47 | 10.77 | 242,826 | +0.19(+1.79%) |
Nov 26, 2008 | 9.783 | 10.63 | 9.770 | 10.58 | 411,495 | +0.61(+6.14%) |
Nov 25, 2008 | 9.946 | 10.03 | 9.659 | 9.972 | 720,294 | +0.31(+3.24%) |
Nov 24, 2008 | 9.040 | 9.881 | 9.027 | 9.659 | 547,822 | +0.77(+8.65%) |
Nov 21, 2008 | 8.701 | 8.962 | 8.242 | 8.890 | 818,333 | +0.38(+4.52%) |
Nov 20, 2008 | 8.988 | 9.287 | 8.466 | 8.505 | 448,426 | -0.58(-6.38%) |
Nov 19, 2008 | 9.692 | 9.863 | 9.053 | 9.085 | 395,122 | -0.74(-7.50%) |
Nov 18, 2008 | 9.854 | 10.13 | 9.437 | 9.822 | 288,151 | -0.07(-0.66%) |
Nov 17, 2008 | 10.03 | 10.25 | 9.822 | 9.887 | 296,862 | -0.18(-1.81%) |
Nov 14, 2008 | 10.36 | 10.55 | 9.972 | 10.07 | 245,371 | -0.45(-4.28%) |
Nov 13, 2008 | 9.705 | 10.52 | 9.457 | 10.52 | 630,221 | +0.85(+8.83%) |
Nov 12, 2008 | 10.04 | 10.15 | 9.623 | 9.665 | 348,667 | -0.49(-4.81%) |
Nov 11, 2008 | 10.44 | 10.51 | 10.09 | 10.15 | 468,201 | -0.42(-4.00%) |
Nov 10, 2008 | 10.80 | 10.95 | 10.41 | 10.58 | 712,598 | +0.07(+0.68%) |
Nov 07, 2008 | 10.43 | 10.54 | 10.29 | 10.51 | 301,123 | +0.22(+2.09%) |
Nov 06, 2008 | 10.64 | 10.88 | 10.21 | 10.29 | 319,768 | -0.53(-4.94%) |
Nov 05, 2008 | 11.37 | 11.50 | 10.75 | 10.83 | 422,496 | -0.71(-6.16%) |
Nov 04, 2008 | 11.21 | 11.70 | 11.18 | 11.54 | 732,646 | +0.51(+4.61%) |
Nov 03, 2008 | 10.62 | 11.12 | 10.49 | 11.03 | 618,066 | +0.48(+4.51%) |
Oct 31, 2008 | 10.42 | 10.88 | 10.28 | 10.55 | 554,069 | +0.27(+2.66%) |
Oct 30, 2008 | 10.28 | 10.75 | 10.01 | 10.28 | 416,342 | +0.33(+3.27%) |
Oct 29, 2008 | 10.19 | 10.49 | 9.776 | 9.952 | 403,648 | -0.21(-2.05%) |
Oct 28, 2008 | 9.489 | 10.18 | 9.349 | 10.16 | 341,756 | +1.00(+10.96%) |
Oct 27, 2008 | 8.981 | 9.594 | 8.981 | 9.157 | 458,393 | -0.01(-0.14%) |
Oct 24, 2008 | 8.597 | 9.476 | 8.597 | 9.170 | 406,947 | -0.47(-4.87%) |
Oct 23, 2008 | 9.985 | 9.985 | 9.214 | 9.639 | 271,647 | -0.19(-1.92%) |
Oct 22, 2008 | 10.15 | 10.32 | 9.516 | 9.828 | 235,263 | -0.72(-6.80%) |
Oct 21, 2008 | 10.66 | 11.03 | 10.55 | 10.55 | 514,201 | -0.35(-3.23%) |
Oct 20, 2008 | 10.76 | 11.05 | 10.41 | 10.90 | 434,338 | +0.50(+4.83%) |
Oct 17, 2008 | 9.776 | 10.80 | 9.776 | 10.40 | 222,194 | -0.02(-0.16%) |
Oct 16, 2008 | 10.04 | 10.53 | 9.715 | 10.41 | 287,435 | +0.37(+3.67%) |
Oct 15, 2008 | 10.66 | 10.99 | 10.04 | 10.04 | 408,402 | -1.14(-10.20%) |
Oct 14, 2008 | 11.83 | 12.18 | 11.01 | 11.18 | 404,807 | +0.01(+0.06%) |
Oct 13, 2008 | 9.991 | 11.18 | 9.815 | 11.18 | 478,072 | +1.38(+14.11%) |
Oct 10, 2008 | 9.235 | 10.23 | 8.538 | 9.796 | 819,019 | -0.09(-0.96%) |
Oct 09, 2008 | 10.63 | 11.11 | 9.861 | 9.890 | 563,670 | -0.88(-8.20%) |
Oct 08, 2008 | 10.90 | 11.48 | 10.77 | 10.77 | 469,342 | -0.52(-4.62%) |
Oct 07, 2008 | 11.92 | 12.17 | 11.29 | 11.29 | 273,001 | -0.66(-5.56%) |
Oct 06, 2008 | 12.20 | 12.46 | 11.51 | 11.96 | 512,853 | -0.59(-4.68%) |
Oct 03, 2008 | 12.99 | 13.16 | 12.55 | 12.55 | 1,383,668 | -0.22(-1.69%) |
Oct 02, 2008 | 13.05 | 13.30 | 12.68 | 12.76 | 381,390 | -0.45(-3.40%) |