Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.24 | 10.53 | 10.11 | 10.40 | 1,944,206 | +0.22(+2.13%) |
Dec 30, 2008 | 9.883 | 10.21 | 9.744 | 10.19 | 1,896,535 | +0.34(+3.44%) |
Dec 29, 2008 | 10.01 | 10.07 | 9.648 | 9.848 | 5,496,761 | -0.16(-1.56%) |
Dec 26, 2008 | 10.04 | 10.14 | 9.909 | 10.00 | 515,289 | +0.01(+0.09%) |
Dec 24, 2008 | 10.17 | 10.19 | 9.987 | 9.996 | 945,048 | -0.08(-0.78%) |
Dec 23, 2008 | 10.26 | 10.40 | 9.935 | 10.07 | 4,397,920 | -0.08(-0.77%) |
Dec 22, 2008 | 10.85 | 10.85 | 9.935 | 10.15 | 5,807,223 | -0.88(-7.95%) |
Dec 19, 2008 | 11.49 | 11.49 | 10.73 | 11.03 | 4,957,488 | -0.30(-2.63%) |
Dec 18, 2008 | 11.59 | 11.89 | 11.03 | 11.33 | 10,505,942 | -0.16(-1.35%) |
Dec 17, 2008 | 11.22 | 11.74 | 11.10 | 11.48 | 7,953,725 | +0.14(+1.22%) |
Dec 16, 2008 | 10.47 | 11.45 | 10.46 | 11.34 | 11,421,032 | +0.94(+9.03%) |
Dec 15, 2008 | 10.94 | 10.97 | 10.17 | 10.40 | 4,239,827 | -0.42(-3.90%) |
Dec 12, 2008 | 10.28 | 11.09 | 10.14 | 10.83 | 5,239,259 | +0.22(+2.03%) |
Dec 11, 2008 | 11.35 | 11.38 | 10.38 | 10.61 | 6,377,331 | -0.84(-7.30%) |
Dec 10, 2008 | 10.97 | 11.46 | 10.71 | 11.45 | 8,604,684 | +0.49(+4.49%) |
Dec 09, 2008 | 11.28 | 11.84 | 10.81 | 10.96 | 10,306,347 | -0.52(-4.51%) |
Dec 08, 2008 | 11.69 | 11.80 | 11.07 | 11.47 | 10,536,361 | +0.28(+2.46%) |
Dec 05, 2008 | 10.59 | 11.40 | 10.21 | 11.20 | 9,208,048 | +0.42(+3.92%) |
Dec 04, 2008 | 10.21 | 11.32 | 10.15 | 10.78 | 15,146,813 | +0.44(+4.25%) |
Dec 03, 2008 | 9.827 | 10.60 | 9.181 | 10.34 | 12,191,045 | +0.81(+8.51%) |
Dec 02, 2008 | 9.103 | 9.568 | 8.896 | 9.525 | 4,497,190 | +0.55(+6.15%) |
Dec 01, 2008 | 9.801 | 9.948 | 8.965 | 8.974 | 3,812,863 | -1.25(-12.23%) |
Nov 28, 2008 | 10.25 | 10.42 | 9.956 | 10.22 | 1,207,974 | -0.08(-0.75%) |
Nov 26, 2008 | 9.250 | 10.55 | 9.137 | 10.30 | 5,816,784 | +0.89(+9.43%) |
Nov 25, 2008 | 9.043 | 9.594 | 8.913 | 9.413 | 8,142,505 | +0.68(+7.80%) |
Nov 24, 2008 | 7.948 | 8.965 | 7.732 | 8.732 | 5,816,926 | +0.99(+12.81%) |
Nov 21, 2008 | 8.060 | 8.060 | 7.077 | 7.741 | 7,625,796 | +0.09(+1.13%) |
Nov 20, 2008 | 8.189 | 8.620 | 7.655 | 7.655 | 5,361,746 | -0.65(-7.79%) |
Nov 19, 2008 | 9.034 | 9.224 | 8.301 | 8.301 | 4,773,610 | -0.91(-9.83%) |
Nov 18, 2008 | 9.181 | 9.577 | 8.870 | 9.206 | 3,229,035 | -0.05(-0.55%) |
Nov 17, 2008 | 9.327 | 9.637 | 9.112 | 9.258 | 3,102,512 | -0.26(-2.72%) |
Nov 14, 2008 | 9.586 | 10.50 | 9.491 | 9.517 | 4,413,195 | -0.43(-4.33%) |
Nov 13, 2008 | 9.551 | 10.04 | 8.681 | 9.948 | 12,557,934 | +0.47(+4.91%) |
Nov 12, 2008 | 9.853 | 10.09 | 9.362 | 9.482 | 4,113,303 | -0.72(-7.10%) |
Nov 11, 2008 | 10.17 | 10.53 | 9.888 | 10.21 | 3,822,976 | -0.22(-2.07%) |
Nov 10, 2008 | 11.35 | 11.35 | 10.20 | 10.42 | 2,413,596 | -0.57(-5.18%) |
Nov 07, 2008 | 11.26 | 11.42 | 10.74 | 10.99 | 4,323,523 | -0.28(-2.45%) |
Nov 06, 2008 | 11.62 | 11.76 | 11.02 | 11.27 | 4,578,553 | -0.45(-3.83%) |
Nov 05, 2008 | 12.03 | 12.68 | 11.63 | 11.71 | 7,575,832 | -0.74(-5.95%) |
Nov 04, 2008 | 12.05 | 12.52 | 12.03 | 12.46 | 3,848,202 | +0.62(+5.24%) |
Nov 03, 2008 | 12.03 | 12.44 | 11.67 | 11.84 | 4,173,123 | -0.27(-2.21%) |
Oct 31, 2008 | 11.52 | 12.32 | 11.18 | 12.10 | 5,079,653 | +0.58(+5.01%) |
Oct 30, 2008 | 11.59 | 11.72 | 11.22 | 11.53 | 4,683,580 | +0.32(+2.85%) |
Oct 29, 2008 | 10.60 | 11.61 | 10.60 | 11.21 | 15,242,255 | +0.43(+4.00%) |
Oct 28, 2008 | 10.39 | 10.78 | 9.491 | 10.78 | 8,701,459 | +0.63(+6.20%) |
Oct 27, 2008 | 10.22 | 10.90 | 10.15 | 10.15 | 4,008,423 | -0.47(-4.46%) |
Oct 24, 2008 | 9.913 | 11.00 | 9.784 | 10.62 | 7,604,140 | -0.33(-2.99%) |
Oct 23, 2008 | 12.02 | 12.06 | 10.01 | 10.95 | 13,435,020 | -0.89(-7.50%) |
Oct 22, 2008 | 11.75 | 12.37 | 11.47 | 11.84 | 7,848,280 | -0.46(-3.72%) |
Oct 21, 2008 | 12.51 | 13.04 | 12.24 | 12.29 | 4,946,678 | -0.38(-2.99%) |
Oct 20, 2008 | 12.42 | 12.86 | 12.02 | 12.67 | 7,538,214 | +0.78(+6.60%) |
Oct 17, 2008 | 12.13 | 12.60 | 11.73 | 11.89 | 8,202,969 | -0.12(-1.01%) |
Oct 16, 2008 | 12.24 | 12.46 | 11.16 | 12.01 | 7,956,337 | +0.04(+0.36%) |
Oct 15, 2008 | 12.76 | 12.76 | 11.62 | 11.96 | 10,841,259 | -0.98(-7.59%) |
Oct 14, 2008 | 13.88 | 13.95 | 12.55 | 12.95 | 10,571,655 | -0.41(-3.10%) |
Oct 13, 2008 | 13.49 | 13.65 | 12.75 | 13.36 | 8,382,630 | +0.48(+3.75%) |
Oct 10, 2008 | 12.07 | 13.11 | 11.39 | 12.88 | 13,196,902 | +0.15(+1.15%) |
Oct 09, 2008 | 13.90 | 14.01 | 12.21 | 12.73 | 6,558,961 | -0.54(-4.09%) |
Oct 08, 2008 | 13.03 | 14.57 | 12.90 | 13.28 | 16,117,826 | -0.34(-2.47%) |
Oct 07, 2008 | 15.00 | 15.00 | 13.34 | 13.61 | 12,156,914 | -0.98(-6.73%) |
Oct 06, 2008 | 14.96 | 15.02 | 13.70 | 14.59 | 12,740,780 | -0.97(-6.20%) |
Oct 03, 2008 | 16.38 | 16.84 | 14.90 | 15.56 | 19,535,348 | -0.47(-2.90%) |
Oct 02, 2008 | 17.33 | 17.33 | 16.02 | 16.02 | 6,060,295 | -1.22(-7.05%) |