Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.08 | 11.96 | 10.91 | 11.90 | 951,861 | +0.80(+7.25%) |
Dec 30, 2008 | 10.58 | 11.12 | 10.43 | 11.10 | 541,641 | +0.66(+6.37%) |
Dec 29, 2008 | 11.07 | 11.13 | 10.21 | 10.43 | 670,859 | -0.72(-6.48%) |
Dec 26, 2008 | 11.16 | 11.19 | 10.77 | 11.16 | 253,388 | +0.07(+0.67%) |
Dec 24, 2008 | 10.90 | 11.18 | 10.78 | 11.08 | 200,952 | +0.14(+1.28%) |
Dec 23, 2008 | 11.30 | 11.61 | 10.80 | 10.94 | 463,358 | -0.30(-2.70%) |
Dec 22, 2008 | 11.80 | 11.83 | 10.75 | 11.25 | 936,238 | -0.48(-4.06%) |
Dec 19, 2008 | 11.94 | 12.36 | 11.50 | 11.72 | 1,112,859 | -0.01(-0.07%) |
Dec 18, 2008 | 11.73 | 11.98 | 11.46 | 11.73 | 770,383 | -0.01(-0.07%) |
Dec 17, 2008 | 11.67 | 11.94 | 11.38 | 11.74 | 692,699 | -0.12(-1.04%) |
Dec 16, 2008 | 11.37 | 11.93 | 10.98 | 11.86 | 693,683 | +0.63(+5.63%) |
Dec 15, 2008 | 11.85 | 12.12 | 11.00 | 11.23 | 397,780 | -0.55(-4.67%) |
Dec 12, 2008 | 10.52 | 11.94 | 10.32 | 11.78 | 0 | +0.94(+8.71%) |
Dec 11, 2008 | 11.90 | 11.99 | 10.59 | 10.84 | 533,794 | -1.13(-9.47%) |
Dec 10, 2008 | 11.68 | 12.38 | 11.53 | 11.97 | 422,470 | +0.47(+4.07%) |
Dec 09, 2008 | 11.74 | 12.37 | 11.23 | 11.50 | 545,326 | -0.28(-2.37%) |
Dec 08, 2008 | 11.70 | 12.11 | 11.39 | 11.78 | 654,942 | +0.43(+3.76%) |
Dec 05, 2008 | 10.52 | 11.42 | 10.35 | 11.35 | 803,228 | +0.62(+5.73%) |
Dec 04, 2008 | 10.63 | 11.36 | 10.38 | 10.74 | 747,478 | -0.36(-3.25%) |
Dec 03, 2008 | 10.47 | 11.21 | 9.818 | 11.10 | 812,097 | +0.89(+8.77%) |
Dec 02, 2008 | 9.933 | 10.22 | 9.556 | 10.20 | 824,897 | +0.44(+4.54%) |
Dec 01, 2008 | 10.61 | 11.01 | 9.687 | 9.761 | 986,971 | -1.23(-11.20%) |
Nov 28, 2008 | 9.802 | 11.00 | 9.802 | 10.99 | 249,625 | +1.08(+10.84%) |
Nov 26, 2008 | 9.104 | 9.991 | 8.858 | 9.917 | 708,249 | +0.63(+6.81%) |
Nov 25, 2008 | 8.768 | 9.367 | 8.538 | 9.285 | 955,289 | +0.59(+6.80%) |
Nov 24, 2008 | 8.193 | 8.940 | 7.975 | 8.694 | 955,158 | +0.65(+8.06%) |
Nov 21, 2008 | 7.700 | 8.103 | 6.986 | 8.045 | 1,057,107 | +0.39(+5.04%) |
Nov 20, 2008 | 8.242 | 8.318 | 7.602 | 7.659 | 1,146,681 | -0.61(-7.35%) |
Nov 19, 2008 | 9.597 | 9.597 | 8.242 | 8.267 | 417,561 | -1.07(-11.43%) |
Nov 18, 2008 | 9.589 | 9.769 | 8.866 | 9.334 | 519,490 | -0.25(-2.65%) |
Nov 17, 2008 | 9.654 | 9.950 | 9.359 | 9.589 | 595,109 | -0.15(-1.52%) |
Nov 14, 2008 | 10.20 | 10.57 | 9.736 | 9.736 | 0 | -0.65(-6.25%) |
Nov 13, 2008 | 10.21 | 10.43 | 9.178 | 10.38 | 1,066,795 | +0.26(+2.60%) |
Nov 12, 2008 | 10.98 | 10.98 | 9.933 | 10.12 | 673,264 | -0.74(-6.80%) |
Nov 11, 2008 | 11.11 | 11.26 | 10.60 | 10.86 | 615,825 | -0.32(-2.86%) |
Nov 10, 2008 | 11.62 | 11.63 | 11.08 | 11.18 | 587,013 | -0.06(-0.51%) |
Nov 07, 2008 | 11.30 | 11.51 | 10.97 | 11.24 | 760,310 | +0.09(+0.81%) |
Nov 06, 2008 | 10.62 | 11.49 | 10.48 | 11.15 | 1,155,544 | +0.45(+4.22%) |
Nov 05, 2008 | 11.28 | 11.62 | 10.64 | 10.70 | 1,054,546 | -0.76(-6.66%) |
Nov 04, 2008 | 11.78 | 11.81 | 11.31 | 11.46 | 1,002,125 | +0.00(+0.00%) |
Nov 03, 2008 | 11.55 | 11.83 | 11.12 | 11.46 | 699,955 | -0.45(-3.79%) |
Oct 31, 2008 | 11.33 | 12.31 | 10.67 | 11.91 | 0 | +0.30(+2.54%) |
Oct 30, 2008 | 11.67 | 11.99 | 11.40 | 11.62 | 731,986 | +0.15(+1.29%) |
Oct 29, 2008 | 10.97 | 12.24 | 10.89 | 11.47 | 796,253 | +0.57(+5.27%) |
Oct 28, 2008 | 10.22 | 10.90 | 9.679 | 10.89 | 1,074,903 | +1.07(+10.86%) |
Oct 27, 2008 | 9.917 | 10.39 | 9.777 | 9.827 | 738,864 | -0.23(-2.29%) |
Oct 24, 2008 | 8.850 | 10.49 | 8.850 | 10.06 | 1,004,700 | -0.18(-1.76%) |
Oct 23, 2008 | 10.31 | 10.60 | 9.687 | 10.24 | 1,431,601 | -0.01(-0.08%) |
Oct 22, 2008 | 10.82 | 10.88 | 10.06 | 10.25 | 789,321 | -0.87(-7.83%) |
Oct 21, 2008 | 11.39 | 12.16 | 10.92 | 11.12 | 879,454 | +0.02(+0.15%) |
Oct 20, 2008 | 10.47 | 11.25 | 10.43 | 11.10 | 1,033,402 | +0.74(+7.13%) |
Oct 17, 2008 | 9.630 | 10.74 | 9.572 | 10.36 | 0 | +0.35(+3.53%) |
Oct 16, 2008 | 10.36 | 10.85 | 9.309 | 10.01 | 1,975,910 | -0.26(-2.56%) |
Oct 15, 2008 | 11.57 | 12.02 | 10.25 | 10.27 | 1,119,388 | -1.83(-15.13%) |
Oct 14, 2008 | 13.82 | 14.34 | 11.80 | 12.10 | 947,286 | -1.49(-10.94%) |
Oct 13, 2008 | 12.20 | 13.59 | 11.45 | 13.59 | 1,064,996 | +1.89(+16.14%) |
Oct 10, 2008 | 10.02 | 12.08 | 9.786 | 11.70 | 1,107,593 | +1.09(+10.29%) |
Oct 09, 2008 | 11.50 | 11.94 | 10.48 | 10.61 | 885,284 | -0.60(-5.35%) |
Oct 08, 2008 | 11.49 | 12.04 | 10.67 | 11.21 | 1,212,396 | -0.68(-5.73%) |
Oct 07, 2008 | 13.00 | 13.36 | 11.77 | 11.89 | 558,930 | -0.87(-6.82%) |
Oct 06, 2008 | 12.45 | 12.95 | 11.69 | 12.76 | 882,157 | -0.28(-2.14%) |
Oct 03, 2008 | 13.92 | 14.29 | 13.04 | 13.04 | 0 | -0.70(-5.08%) |
Oct 02, 2008 | 15.35 | 15.35 | 13.55 | 13.73 | 1,425,367 | -2.49(-15.33%) |