Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.54 | 12.98 | 12.54 | 12.90 | 473,992 | +0.42(+3.35%) |
Dec 30, 2008 | 12.07 | 12.51 | 11.96 | 12.48 | 545,070 | +0.50(+4.13%) |
Dec 29, 2008 | 11.85 | 12.00 | 11.74 | 11.99 | 469,294 | +0.05(+0.45%) |
Dec 26, 2008 | 11.91 | 11.96 | 11.69 | 11.93 | 580,160 | +0.18(+1.52%) |
Dec 24, 2008 | 11.84 | 11.84 | 11.68 | 11.75 | 167,229 | +0.07(+0.56%) |
Dec 23, 2008 | 12.24 | 12.24 | 11.60 | 11.69 | 416,181 | -0.39(-3.21%) |
Dec 22, 2008 | 12.68 | 12.70 | 11.86 | 12.08 | 540,613 | -0.51(-4.03%) |
Dec 19, 2008 | 12.46 | 12.79 | 12.30 | 12.58 | 441,368 | +0.30(+2.43%) |
Dec 18, 2008 | 12.11 | 12.71 | 12.06 | 12.28 | 435,428 | +0.28(+2.34%) |
Dec 17, 2008 | 10.92 | 12.16 | 10.89 | 12.00 | 534,649 | +1.03(+9.35%) |
Dec 16, 2008 | 11.14 | 11.29 | 10.91 | 10.98 | 754,962 | +0.01(+0.05%) |
Dec 15, 2008 | 11.25 | 11.42 | 10.75 | 10.97 | 447,366 | -0.16(-1.45%) |
Dec 12, 2008 | 10.54 | 11.31 | 10.47 | 11.13 | 567,849 | +0.23(+2.08%) |
Dec 11, 2008 | 11.68 | 11.82 | 10.67 | 10.91 | 333,553 | -0.78(-6.64%) |
Dec 10, 2008 | 11.32 | 11.89 | 11.20 | 11.68 | 339,945 | +0.36(+3.16%) |
Dec 09, 2008 | 11.72 | 12.36 | 11.01 | 11.32 | 810,881 | -0.25(-2.17%) |
Dec 08, 2008 | 10.91 | 11.90 | 10.91 | 11.57 | 654,492 | +1.13(+10.86%) |
Dec 05, 2008 | 10.29 | 10.53 | 10.07 | 10.44 | 641,930 | -0.01(-0.11%) |
Dec 04, 2008 | 9.767 | 10.86 | 9.767 | 10.45 | 699,635 | +0.70(+7.16%) |
Dec 03, 2008 | 9.546 | 10.02 | 9.492 | 9.755 | 490,644 | -0.03(-0.30%) |
Dec 02, 2008 | 9.463 | 9.904 | 9.272 | 9.785 | 494,834 | +0.42(+4.46%) |
Dec 01, 2008 | 10.07 | 10.14 | 9.325 | 9.367 | 341,697 | -0.78(-7.65%) |
Nov 28, 2008 | 9.994 | 10.26 | 9.994 | 10.14 | 298,343 | -0.09(-0.87%) |
Nov 26, 2008 | 9.475 | 10.41 | 9.403 | 10.23 | 573,512 | +0.69(+7.19%) |
Nov 25, 2008 | 9.284 | 9.850 | 9.284 | 9.546 | 525,813 | +0.35(+3.76%) |
Nov 24, 2008 | 8.866 | 9.415 | 8.729 | 9.200 | 525,498 | +0.53(+6.05%) |
Nov 21, 2008 | 8.747 | 8.920 | 8.228 | 8.675 | 568,255 | -0.21(-2.35%) |
Nov 20, 2008 | 9.439 | 9.600 | 8.788 | 8.884 | 759,979 | -0.48(-5.10%) |
Nov 19, 2008 | 10.36 | 10.37 | 9.331 | 9.361 | 490,651 | -0.98(-9.46%) |
Nov 18, 2008 | 10.21 | 10.52 | 9.958 | 10.34 | 541,639 | -0.02(-0.23%) |
Nov 17, 2008 | 10.04 | 10.70 | 10.000 | 10.36 | 440,028 | +0.16(+1.52%) |
Nov 14, 2008 | 10.74 | 10.98 | 10.12 | 10.21 | 403,587 | -0.74(-6.76%) |
Nov 13, 2008 | 10.42 | 10.96 | 9.916 | 10.95 | 1,229,419 | +0.23(+2.17%) |
Nov 12, 2008 | 11.26 | 11.54 | 10.59 | 10.72 | 656,721 | -0.44(-3.96%) |
Nov 11, 2008 | 10.95 | 11.43 | 10.83 | 11.16 | 721,075 | +0.24(+2.24%) |
Nov 10, 2008 | 11.14 | 11.68 | 10.82 | 10.91 | 397,436 | -0.34(-3.02%) |
Nov 07, 2008 | 11.13 | 11.54 | 10.98 | 11.25 | 395,101 | +0.36(+3.29%) |
Nov 06, 2008 | 11.69 | 11.77 | 10.88 | 10.89 | 611,041 | -0.99(-8.33%) |
Nov 05, 2008 | 12.69 | 12.82 | 11.80 | 11.88 | 499,351 | -0.87(-6.79%) |
Nov 04, 2008 | 12.55 | 13.05 | 12.48 | 12.75 | 811,412 | +0.36(+2.94%) |
Nov 03, 2008 | 11.66 | 12.59 | 11.22 | 12.39 | 954,577 | +0.67(+5.76%) |
Oct 31, 2008 | 10.29 | 11.71 | 10.18 | 11.71 | 1,290,589 | +1.44(+14.06%) |
Oct 30, 2008 | 10.62 | 10.88 | 10.03 | 10.27 | 1,303,676 | +0.36(+3.61%) |
Oct 29, 2008 | 10.29 | 10.57 | 9.910 | 9.910 | 1,674,274 | -0.34(-3.32%) |
Oct 28, 2008 | 11.16 | 11.16 | 10.08 | 10.25 | 1,241,713 | -0.76(-6.93%) |
Oct 27, 2008 | 11.28 | 11.72 | 10.98 | 11.01 | 576,085 | -0.39(-3.45%) |
Oct 24, 2008 | 11.34 | 11.81 | 11.16 | 11.41 | 740,156 | -0.55(-4.64%) |
Oct 23, 2008 | 12.68 | 12.90 | 10.98 | 11.96 | 848,448 | -0.72(-5.69%) |
Oct 22, 2008 | 12.91 | 13.12 | 12.46 | 12.68 | 510,202 | -0.32(-2.48%) |
Oct 21, 2008 | 13.12 | 13.54 | 12.90 | 13.01 | 547,176 | -0.25(-1.89%) |
Oct 20, 2008 | 13.04 | 13.29 | 12.85 | 13.26 | 374,786 | +0.30(+2.30%) |
Oct 17, 2008 | 13.13 | 13.47 | 12.65 | 12.96 | 545,473 | -0.40(-2.99%) |
Oct 16, 2008 | 13.87 | 14.24 | 13.14 | 13.36 | 619,013 | -0.42(-3.07%) |
Oct 15, 2008 | 15.29 | 15.36 | 13.78 | 13.78 | 312,550 | -1.82(-11.66%) |
Oct 14, 2008 | 14.99 | 15.78 | 14.70 | 15.60 | 554,432 | +0.83(+5.61%) |
Oct 13, 2008 | 14.27 | 14.78 | 14.12 | 14.77 | 313,138 | +0.78(+5.59%) |
Oct 10, 2008 | 13.45 | 13.99 | 12.83 | 13.99 | 890,597 | +0.07(+0.47%) |
Oct 09, 2008 | 14.65 | 15.06 | 13.82 | 13.93 | 541,158 | -0.62(-4.27%) |
Oct 08, 2008 | 14.56 | 14.77 | 14.10 | 14.55 | 549,856 | -0.08(-0.53%) |
Oct 07, 2008 | 16.28 | 16.28 | 14.32 | 14.62 | 754,841 | -1.60(-9.89%) |
Oct 06, 2008 | 15.80 | 16.32 | 15.17 | 16.23 | 373,291 | +0.07(+0.44%) |
Oct 03, 2008 | 16.90 | 17.15 | 16.03 | 16.16 | 400,802 | -0.66(-3.90%) |
Oct 02, 2008 | 17.03 | 17.03 | 16.59 | 16.81 | 394,706 | -0.40(-2.32%) |