Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.56 | 10.76 | 10.48 | 10.69 | 632,385 | +0.19(+1.84%) |
Dec 30, 2008 | 10.24 | 10.50 | 10.24 | 10.50 | 454,499 | +0.29(+2.81%) |
Dec 29, 2008 | 10.29 | 10.32 | 10.04 | 10.21 | 348,576 | -0.08(-0.80%) |
Dec 26, 2008 | 10.20 | 10.41 | 10.19 | 10.29 | 180,594 | +0.14(+1.41%) |
Dec 24, 2008 | 10.07 | 10.22 | 10.03 | 10.15 | 158,961 | +0.04(+0.38%) |
Dec 23, 2008 | 10.31 | 10.34 | 10.04 | 10.11 | 548,531 | -0.09(-0.92%) |
Dec 22, 2008 | 10.29 | 10.33 | 9.983 | 10.20 | 529,370 | -0.07(-0.64%) |
Dec 19, 2008 | 10.30 | 10.61 | 10.19 | 10.27 | 1,442,699 | +0.09(+0.87%) |
Dec 18, 2008 | 10.13 | 10.37 | 10.03 | 10.18 | 627,446 | +0.06(+0.60%) |
Dec 17, 2008 | 10.01 | 10.25 | 9.939 | 10.12 | 449,743 | -0.04(-0.43%) |
Dec 16, 2008 | 10.03 | 10.20 | 9.840 | 10.17 | 632,284 | +0.24(+2.45%) |
Dec 15, 2008 | 10.10 | 10.17 | 9.713 | 9.922 | 494,318 | -0.13(-1.26%) |
Dec 12, 2008 | 9.647 | 10.05 | 9.520 | 10.05 | 528,148 | +0.23(+2.36%) |
Dec 11, 2008 | 10.03 | 10.20 | 9.663 | 9.818 | 684,085 | -0.28(-2.73%) |
Dec 10, 2008 | 9.889 | 10.20 | 9.889 | 10.09 | 610,253 | +0.28(+2.81%) |
Dec 09, 2008 | 9.845 | 10.20 | 9.724 | 9.818 | 845,546 | -0.09(-0.95%) |
Dec 08, 2008 | 10.12 | 10.21 | 9.718 | 9.911 | 1,140,095 | -0.04(-0.39%) |
Dec 05, 2008 | 9.426 | 9.989 | 9.327 | 9.950 | 814,782 | +0.36(+3.80%) |
Dec 04, 2008 | 9.873 | 9.917 | 9.349 | 9.586 | 784,399 | -0.25(-2.52%) |
Dec 03, 2008 | 9.569 | 10.02 | 9.371 | 9.834 | 1,151,470 | +0.21(+2.18%) |
Dec 02, 2008 | 9.261 | 9.625 | 8.979 | 9.625 | 1,407,784 | +0.48(+5.25%) |
Dec 01, 2008 | 9.536 | 9.619 | 9.112 | 9.145 | 835,877 | -0.60(-6.17%) |
Nov 28, 2008 | 9.729 | 9.856 | 9.630 | 9.746 | 383,920 | -0.06(-0.62%) |
Nov 26, 2008 | 9.619 | 9.867 | 9.454 | 9.807 | 825,093 | -0.03(-0.28%) |
Nov 25, 2008 | 10.03 | 10.03 | 9.415 | 9.834 | 832,054 | -0.09(-0.94%) |
Nov 24, 2008 | 9.884 | 10.13 | 9.470 | 9.928 | 908,768 | +0.16(+1.64%) |
Nov 21, 2008 | 9.360 | 9.768 | 8.924 | 9.768 | 1,302,822 | +0.53(+5.73%) |
Nov 20, 2008 | 9.647 | 9.928 | 9.156 | 9.238 | 991,254 | -0.51(-5.26%) |
Nov 19, 2008 | 9.939 | 10.18 | 9.740 | 9.751 | 900,871 | -0.24(-2.37%) |
Nov 18, 2008 | 9.972 | 10.22 | 9.553 | 9.989 | 863,663 | +0.06(+0.61%) |
Nov 17, 2008 | 9.724 | 10.13 | 9.431 | 9.928 | 1,068,011 | +0.14(+1.47%) |
Nov 14, 2008 | 10.18 | 10.36 | 9.630 | 9.784 | 868,781 | -0.57(-5.54%) |
Nov 13, 2008 | 9.773 | 10.37 | 9.376 | 10.36 | 694,032 | +0.60(+6.16%) |
Nov 12, 2008 | 9.928 | 9.983 | 9.669 | 9.757 | 390,260 | -0.29(-2.86%) |
Nov 11, 2008 | 10.08 | 10.37 | 9.873 | 10.04 | 525,501 | -0.17(-1.62%) |
Nov 10, 2008 | 10.66 | 10.66 | 10.05 | 10.21 | 499,345 | -0.36(-3.44%) |
Nov 07, 2008 | 10.56 | 10.69 | 10.28 | 10.57 | 496,789 | +0.08(+0.79%) |
Nov 06, 2008 | 10.72 | 10.75 | 10.40 | 10.49 | 589,517 | -0.23(-2.16%) |
Nov 05, 2008 | 10.84 | 11.20 | 10.66 | 10.72 | 604,156 | -0.27(-2.46%) |
Nov 04, 2008 | 11.22 | 11.28 | 10.68 | 10.99 | 934,757 | -0.24(-2.11%) |
Nov 03, 2008 | 10.97 | 11.36 | 10.89 | 11.23 | 666,797 | +0.28(+2.52%) |
Oct 31, 2008 | 11.24 | 11.24 | 10.72 | 10.95 | 1,005,920 | -0.36(-3.17%) |
Oct 30, 2008 | 11.22 | 11.38 | 10.84 | 11.31 | 617,988 | +0.30(+2.70%) |
Oct 29, 2008 | 11.20 | 11.38 | 10.81 | 11.01 | 848,079 | -0.13(-1.19%) |
Oct 28, 2008 | 10.36 | 11.15 | 10.01 | 11.15 | 632,673 | +1.01(+9.96%) |
Oct 27, 2008 | 10.26 | 10.66 | 9.961 | 10.14 | 768,239 | -0.22(-2.08%) |
Oct 24, 2008 | 9.983 | 10.59 | 9.950 | 10.35 | 693,069 | -0.18(-1.68%) |
Oct 23, 2008 | 10.22 | 10.79 | 9.867 | 10.53 | 767,934 | +0.38(+3.69%) |
Oct 22, 2008 | 10.33 | 10.51 | 9.911 | 10.15 | 431,595 | -0.39(-3.71%) |
Oct 21, 2008 | 10.65 | 10.87 | 10.41 | 10.55 | 460,616 | -0.21(-1.95%) |
Oct 20, 2008 | 9.961 | 10.78 | 9.895 | 10.76 | 507,374 | +0.89(+9.06%) |
Oct 17, 2008 | 9.702 | 10.52 | 9.514 | 9.862 | 747,097 | -0.15(-1.49%) |
Oct 16, 2008 | 9.840 | 10.06 | 9.305 | 10.01 | 721,124 | +0.24(+2.43%) |
Oct 15, 2008 | 10.35 | 10.35 | 9.768 | 9.773 | 876,541 | -0.71(-6.79%) |
Oct 14, 2008 | 10.61 | 10.61 | 10.000 | 10.48 | 890,679 | +0.01(+0.11%) |
Oct 13, 2008 | 9.928 | 10.47 | 9.729 | 10.47 | 639,915 | +0.83(+8.64%) |
Oct 10, 2008 | 9.509 | 9.702 | 8.566 | 9.641 | 1,217,399 | -0.10(-1.08%) |
Oct 09, 2008 | 10.68 | 10.74 | 9.746 | 9.746 | 840,163 | -0.88(-8.26%) |
Oct 08, 2008 | 10.85 | 11.14 | 10.58 | 10.62 | 860,196 | -0.42(-3.80%) |
Oct 07, 2008 | 11.55 | 11.63 | 11.00 | 11.04 | 576,087 | -0.38(-3.29%) |
Oct 06, 2008 | 11.52 | 11.78 | 10.90 | 11.42 | 854,666 | -0.31(-2.63%) |
Oct 03, 2008 | 12.11 | 12.21 | 11.70 | 11.73 | 0 | -0.25(-2.07%) |
Oct 02, 2008 | 12.10 | 12.17 | 11.87 | 11.97 | 512,760 | -0.19(-1.59%) |