Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.85 | 13.67 | 12.82 | 13.47 | 1,203,443 | +0.17(+1.25%) |
Dec 30, 2008 | 13.43 | 13.44 | 12.82 | 13.30 | 1,341,497 | +0.02(+0.18%) |
Dec 29, 2008 | 12.94 | 13.52 | 12.74 | 13.28 | 1,791,597 | +0.68(+5.39%) |
Dec 26, 2008 | 11.91 | 12.79 | 11.55 | 12.60 | 742,456 | +0.80(+6.82%) |
Dec 24, 2008 | 11.74 | 11.84 | 11.39 | 11.80 | 352,655 | +0.17(+1.49%) |
Dec 23, 2008 | 11.61 | 12.18 | 11.28 | 11.62 | 1,427,827 | -0.08(-0.67%) |
Dec 22, 2008 | 12.89 | 12.89 | 11.41 | 11.70 | 1,928,430 | -0.40(-3.33%) |
Dec 19, 2008 | 11.84 | 12.19 | 11.32 | 12.10 | 3,097,064 | +0.26(+2.20%) |
Dec 18, 2008 | 13.04 | 13.23 | 11.50 | 11.84 | 3,237,573 | -1.32(-10.01%) |
Dec 17, 2008 | 13.54 | 14.05 | 12.97 | 13.16 | 3,409,773 | -0.16(-1.18%) |
Dec 16, 2008 | 11.89 | 13.37 | 11.74 | 13.32 | 3,243,938 | +1.60(+13.67%) |
Dec 15, 2008 | 11.28 | 12.36 | 11.13 | 11.72 | 2,982,900 | +0.85(+7.84%) |
Dec 12, 2008 | 10.10 | 10.97 | 9.887 | 10.87 | 1,412,621 | +0.52(+5.03%) |
Dec 11, 2008 | 10.70 | 11.32 | 10.11 | 10.34 | 2,652,969 | -0.09(-0.83%) |
Dec 10, 2008 | 9.469 | 10.52 | 9.461 | 10.43 | 2,090,470 | +1.58(+17.82%) |
Dec 09, 2008 | 9.074 | 9.333 | 8.743 | 8.853 | 1,120,900 | -0.31(-3.36%) |
Dec 08, 2008 | 9.264 | 9.603 | 9.027 | 9.161 | 1,398,888 | +0.66(+7.80%) |
Dec 05, 2008 | 8.080 | 8.522 | 7.607 | 8.498 | 1,232,387 | +0.13(+1.60%) |
Dec 04, 2008 | 8.845 | 9.193 | 8.198 | 8.364 | 1,232,326 | -0.52(-5.86%) |
Dec 03, 2008 | 8.940 | 9.532 | 8.767 | 8.885 | 1,838,003 | -0.62(-6.48%) |
Dec 02, 2008 | 9.698 | 9.990 | 9.177 | 9.500 | 1,539,602 | +0.03(+0.33%) |
Dec 01, 2008 | 10.52 | 10.52 | 9.437 | 9.469 | 1,278,769 | -1.70(-15.25%) |
Nov 28, 2008 | 10.91 | 11.39 | 10.67 | 11.17 | 588,257 | +0.16(+1.43%) |
Nov 26, 2008 | 10.12 | 11.16 | 9.469 | 11.02 | 1,563,659 | +0.80(+7.88%) |
Nov 25, 2008 | 10.85 | 10.89 | 9.682 | 10.21 | 1,622,409 | -0.09(-0.84%) |
Nov 24, 2008 | 10.24 | 11.05 | 10.14 | 10.30 | 2,677,588 | +0.75(+7.85%) |
Nov 21, 2008 | 8.167 | 9.587 | 8.096 | 9.548 | 2,940,991 | +2.21(+30.11%) |
Nov 20, 2008 | 7.772 | 8.230 | 7.323 | 7.338 | 1,454,034 | -0.54(-6.91%) |
Nov 19, 2008 | 7.907 | 9.043 | 7.859 | 7.883 | 1,807,313 | +0.02(+0.30%) |
Nov 18, 2008 | 7.812 | 8.120 | 7.670 | 7.859 | 1,315,654 | -0.03(-0.40%) |
Nov 17, 2008 | 7.930 | 8.396 | 7.646 | 7.891 | 1,337,420 | -0.28(-3.47%) |
Nov 14, 2008 | 8.435 | 8.869 | 8.009 | 8.175 | 2,537,060 | -0.26(-3.09%) |
Nov 13, 2008 | 7.567 | 8.435 | 7.047 | 8.435 | 2,940,610 | +0.73(+9.42%) |
Nov 12, 2008 | 8.743 | 8.901 | 7.709 | 7.709 | 1,820,727 | -1.50(-16.28%) |
Nov 11, 2008 | 10.11 | 10.11 | 8.538 | 9.208 | 1,686,972 | -1.11(-10.78%) |
Nov 10, 2008 | 10.73 | 11.25 | 9.958 | 10.32 | 1,902,039 | +0.43(+4.31%) |
Nov 07, 2008 | 9.816 | 10.43 | 9.272 | 9.895 | 1,201,632 | +0.28(+2.87%) |
Nov 06, 2008 | 10.85 | 11.22 | 9.493 | 9.619 | 1,964,243 | -0.93(-8.83%) |
Nov 05, 2008 | 10.95 | 11.23 | 10.32 | 10.55 | 2,049,939 | -0.54(-4.84%) |
Nov 04, 2008 | 9.658 | 11.16 | 9.398 | 11.09 | 2,873,767 | +2.04(+22.49%) |
Nov 03, 2008 | 9.272 | 9.729 | 8.964 | 9.051 | 1,414,313 | -0.11(-1.21%) |
Oct 31, 2008 | 9.390 | 9.619 | 8.853 | 9.161 | 1,357,874 | -0.48(-4.99%) |
Oct 30, 2008 | 9.311 | 9.966 | 8.885 | 9.642 | 2,466,940 | +0.60(+6.63%) |
Oct 29, 2008 | 8.514 | 9.264 | 8.325 | 9.043 | 3,044,212 | +1.19(+15.18%) |
Oct 28, 2008 | 7.812 | 8.041 | 7.181 | 7.851 | 2,641,419 | +0.28(+3.65%) |
Oct 27, 2008 | 8.412 | 8.459 | 7.520 | 7.575 | 2,223,845 | -1.07(-12.33%) |
Oct 24, 2008 | 7.796 | 9.035 | 7.717 | 8.640 | 3,163,787 | +0.27(+3.20%) |
Oct 23, 2008 | 8.222 | 9.145 | 7.993 | 8.372 | 3,026,699 | -0.21(-2.48%) |
Oct 22, 2008 | 9.461 | 9.461 | 8.459 | 8.585 | 2,709,422 | -1.16(-11.90%) |
Oct 21, 2008 | 9.895 | 10.26 | 9.706 | 9.745 | 2,148,866 | -0.60(-5.80%) |
Oct 20, 2008 | 9.642 | 10.38 | 9.587 | 10.34 | 2,637,011 | +0.84(+8.89%) |
Oct 17, 2008 | 9.303 | 10.10 | 8.751 | 9.500 | 2,796,715 | +0.04(+0.42%) |
Oct 16, 2008 | 10.06 | 10.14 | 8.506 | 9.461 | 5,081,316 | -0.81(-7.91%) |
Oct 15, 2008 | 11.45 | 11.55 | 10.21 | 10.27 | 2,524,534 | -1.43(-12.20%) |
Oct 14, 2008 | 12.14 | 12.49 | 11.46 | 11.70 | 2,906,258 | +0.42(+3.71%) |
Oct 13, 2008 | 11.11 | 11.64 | 10.38 | 11.28 | 2,062,267 | +0.62(+5.77%) |
Oct 10, 2008 | 13.41 | 13.72 | 9.627 | 10.67 | 5,482,581 | -2.90(-21.35%) |
Oct 09, 2008 | 14.28 | 14.40 | 13.35 | 13.56 | 3,408,478 | -0.46(-3.26%) |
Oct 08, 2008 | 13.41 | 14.55 | 13.30 | 14.02 | 3,365,901 | +0.54(+3.98%) |
Oct 07, 2008 | 13.90 | 15.13 | 13.34 | 13.49 | 4,431,586 | +0.00(+0.00%) |
Oct 06, 2008 | 14.60 | 15.43 | 12.55 | 13.49 | 3,722,676 | -1.14(-7.77%) |
Oct 03, 2008 | 14.72 | 15.58 | 14.38 | 14.62 | 3,317,031 | +0.03(+0.22%) |
Oct 02, 2008 | 16.81 | 16.81 | 14.53 | 14.59 | 3,842,931 | -2.75(-15.88%) |