Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.65 | 11.96 | 11.64 | 11.85 | 3,518,069 | +0.07(+0.60%) |
Dec 30, 2008 | 11.67 | 11.80 | 11.49 | 11.78 | 3,398,288 | +0.37(+3.25%) |
Dec 29, 2008 | 11.66 | 11.70 | 11.35 | 11.41 | 5,088,884 | +0.35(+3.14%) |
Dec 26, 2008 | 11.02 | 11.09 | 10.86 | 11.06 | 2,101,306 | +0.17(+1.52%) |
Dec 24, 2008 | 10.87 | 10.95 | 10.74 | 10.90 | 1,715,215 | +0.17(+1.55%) |
Dec 23, 2008 | 10.96 | 11.00 | 10.61 | 10.73 | 4,310,139 | +0.07(+0.67%) |
Dec 22, 2008 | 10.88 | 11.06 | 10.47 | 10.66 | 5,929,236 | -0.22(-2.03%) |
Dec 19, 2008 | 10.84 | 11.06 | 10.71 | 10.88 | 10,040,715 | -0.52(-4.57%) |
Dec 18, 2008 | 11.94 | 11.94 | 11.29 | 11.40 | 6,942,875 | -0.61(-5.06%) |
Dec 17, 2008 | 11.36 | 12.14 | 11.36 | 12.01 | 10,346,782 | +0.32(+2.77%) |
Dec 16, 2008 | 10.94 | 11.75 | 10.91 | 11.69 | 6,743,722 | +0.96(+8.90%) |
Dec 15, 2008 | 10.84 | 10.92 | 10.57 | 10.73 | 5,333,190 | -0.17(-1.52%) |
Dec 12, 2008 | 10.40 | 11.01 | 10.33 | 10.90 | 7,487,319 | +0.38(+3.60%) |
Dec 11, 2008 | 10.65 | 11.04 | 10.42 | 10.52 | 9,506,139 | -0.28(-2.56%) |
Dec 10, 2008 | 10.68 | 10.90 | 10.57 | 10.79 | 6,969,919 | +0.28(+2.70%) |
Dec 09, 2008 | 10.38 | 10.81 | 10.25 | 10.51 | 10,371,914 | +0.30(+2.94%) |
Dec 08, 2008 | 9.823 | 10.27 | 9.800 | 10.21 | 8,216,960 | +0.78(+8.29%) |
Dec 05, 2008 | 8.947 | 9.460 | 8.742 | 9.429 | 7,337,883 | +0.16(+1.70%) |
Dec 04, 2008 | 9.389 | 9.650 | 9.097 | 9.271 | 6,296,174 | -0.32(-3.29%) |
Dec 03, 2008 | 9.247 | 9.610 | 8.955 | 9.586 | 9,272,604 | +0.06(+0.66%) |
Dec 02, 2008 | 9.326 | 9.736 | 9.176 | 9.523 | 8,975,338 | +0.42(+4.60%) |
Dec 01, 2008 | 9.555 | 9.571 | 9.105 | 9.105 | 6,266,814 | -1.11(-10.83%) |
Nov 28, 2008 | 10.02 | 10.25 | 9.919 | 10.21 | 3,103,196 | +0.15(+1.49%) |
Nov 26, 2008 | 9.381 | 10.12 | 9.342 | 10.06 | 12,583,229 | +0.27(+2.74%) |
Nov 25, 2008 | 10.07 | 10.09 | 9.373 | 9.792 | 14,616,839 | +1.01(+11.51%) |
Nov 24, 2008 | 8.370 | 9.002 | 8.260 | 8.781 | 8,071,696 | +0.92(+11.76%) |
Nov 21, 2008 | 7.968 | 7.968 | 7.328 | 7.857 | 12,674,624 | +0.66(+9.10%) |
Nov 20, 2008 | 7.581 | 7.991 | 7.194 | 7.202 | 11,244,632 | -0.46(-5.98%) |
Nov 19, 2008 | 8.133 | 8.268 | 7.652 | 7.660 | 9,946,591 | -0.67(-8.06%) |
Nov 18, 2008 | 8.370 | 8.536 | 8.055 | 8.331 | 6,661,368 | -0.22(-2.59%) |
Nov 17, 2008 | 8.670 | 8.884 | 8.370 | 8.552 | 5,376,148 | -0.03(-0.37%) |
Nov 14, 2008 | 8.892 | 9.136 | 8.536 | 8.584 | 9,699,646 | -0.55(-6.05%) |
Nov 13, 2008 | 8.607 | 9.192 | 7.960 | 9.136 | 11,137,281 | +1.02(+12.55%) |
Nov 12, 2008 | 8.686 | 8.686 | 8.086 | 8.118 | 6,742,592 | -0.89(-9.90%) |
Nov 11, 2008 | 9.152 | 9.286 | 8.852 | 9.010 | 6,078,497 | -0.53(-5.55%) |
Nov 10, 2008 | 10.24 | 10.27 | 9.381 | 9.539 | 8,008,310 | +0.28(+3.07%) |
Nov 07, 2008 | 9.128 | 9.322 | 9.002 | 9.255 | 7,106,400 | +0.39(+4.46%) |
Nov 06, 2008 | 9.784 | 9.871 | 8.797 | 8.860 | 10,768,398 | -1.38(-13.49%) |
Nov 05, 2008 | 10.68 | 10.91 | 10.19 | 10.24 | 9,091,618 | -0.78(-7.09%) |
Nov 04, 2008 | 10.45 | 11.18 | 10.44 | 11.02 | 10,714,968 | +0.77(+7.55%) |
Nov 03, 2008 | 10.13 | 10.34 | 10.09 | 10.25 | 6,442,131 | -0.13(-1.29%) |
Oct 31, 2008 | 9.792 | 10.60 | 9.713 | 10.38 | 7,172,549 | +0.33(+3.30%) |
Oct 30, 2008 | 10.24 | 10.30 | 9.531 | 10.05 | 9,892,137 | +0.49(+5.12%) |
Oct 29, 2008 | 9.302 | 9.942 | 9.192 | 9.563 | 12,445,924 | +0.64(+7.17%) |
Oct 28, 2008 | 8.252 | 8.923 | 7.991 | 8.923 | 27,230,328 | +1.03(+13.00%) |
Oct 27, 2008 | 8.070 | 8.426 | 7.897 | 7.897 | 18,655,712 | -0.80(-9.17%) |
Oct 24, 2008 | 8.457 | 8.852 | 8.402 | 8.694 | 18,889,234 | -0.39(-4.26%) |
Oct 23, 2008 | 9.302 | 9.414 | 8.639 | 9.081 | 32,767,536 | -1.94(-17.62%) |
Oct 22, 2008 | 11.21 | 11.54 | 10.68 | 11.02 | 6,423,530 | -1.23(-10.05%) |
Oct 21, 2008 | 12.41 | 12.74 | 12.08 | 12.26 | 8,452,139 | -0.42(-3.30%) |
Oct 20, 2008 | 12.14 | 12.69 | 12.03 | 12.67 | 5,772,012 | +0.87(+7.36%) |
Oct 17, 2008 | 11.20 | 12.46 | 11.09 | 11.81 | 8,192,822 | -0.06(-0.47%) |
Oct 16, 2008 | 11.77 | 11.96 | 10.91 | 11.86 | 12,878,406 | +0.56(+4.96%) |
Oct 15, 2008 | 12.23 | 12.29 | 11.30 | 11.30 | 10,760,501 | -1.91(-14.47%) |
Oct 14, 2008 | 13.91 | 13.99 | 12.90 | 13.21 | 14,687,599 | -0.13(-0.95%) |
Oct 13, 2008 | 12.60 | 13.76 | 12.44 | 13.34 | 10,131,009 | +2.40(+21.95%) |
Oct 10, 2008 | 11.11 | 11.74 | 10.39 | 10.94 | 18,181,360 | -0.36(-3.21%) |
Oct 09, 2008 | 12.68 | 12.73 | 11.05 | 11.30 | 12,163,362 | -0.62(-5.23%) |
Oct 08, 2008 | 11.99 | 12.35 | 11.05 | 11.92 | 11,665,153 | +0.17(+1.48%) |
Oct 07, 2008 | 13.00 | 13.11 | 11.62 | 11.75 | 14,550,488 | -1.32(-10.09%) |
Oct 06, 2008 | 13.17 | 13.22 | 12.18 | 13.07 | 12,768,908 | -0.91(-6.50%) |
Oct 03, 2008 | 13.83 | 14.60 | 13.80 | 13.98 | 0 | -0.09(-0.67%) |
Oct 02, 2008 | 14.66 | 14.68 | 13.97 | 14.07 | 8,327,441 | -0.93(-6.21%) |