Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.71 | 13.51 | 12.68 | 13.32 | 1,217,103 | +0.16(+1.25%) |
Dec 30, 2008 | 13.28 | 13.29 | 12.68 | 13.15 | 1,356,724 | +0.02(+0.18%) |
Dec 29, 2008 | 12.80 | 13.37 | 12.59 | 13.13 | 1,811,934 | +0.67(+5.38%) |
Dec 26, 2008 | 11.77 | 12.65 | 11.42 | 12.46 | 750,883 | +0.80(+6.82%) |
Dec 24, 2008 | 11.61 | 11.71 | 11.26 | 11.66 | 356,658 | +0.17(+1.49%) |
Dec 23, 2008 | 11.48 | 12.05 | 11.16 | 11.49 | 1,444,034 | -0.08(-0.67%) |
Dec 22, 2008 | 12.74 | 12.75 | 11.28 | 11.57 | 1,950,319 | -0.40(-3.32%) |
Dec 19, 2008 | 11.70 | 12.05 | 11.19 | 11.97 | 3,132,218 | +0.26(+2.20%) |
Dec 18, 2008 | 12.89 | 13.08 | 11.37 | 11.71 | 3,274,322 | -1.30(-10.01%) |
Dec 17, 2008 | 13.39 | 13.89 | 12.83 | 13.01 | 3,448,476 | -0.16(-1.19%) |
Dec 16, 2008 | 11.76 | 13.22 | 11.61 | 13.17 | 3,280,759 | +1.58(+13.67%) |
Dec 15, 2008 | 11.16 | 12.22 | 11.00 | 11.59 | 3,016,758 | +0.84(+7.84%) |
Dec 12, 2008 | 9.987 | 10.85 | 9.776 | 10.74 | 1,428,655 | +0.52(+5.03%) |
Dec 11, 2008 | 10.58 | 11.20 | 9.995 | 10.23 | 2,683,083 | -0.09(-0.83%) |
Dec 10, 2008 | 9.363 | 10.40 | 9.355 | 10.31 | 2,114,198 | +1.56(+17.83%) |
Dec 09, 2008 | 8.972 | 9.228 | 8.645 | 8.754 | 1,133,623 | -0.30(-3.36%) |
Dec 08, 2008 | 9.160 | 9.495 | 8.926 | 9.058 | 1,414,767 | +0.66(+7.80%) |
Dec 05, 2008 | 7.989 | 8.426 | 7.521 | 8.403 | 1,246,375 | +0.13(+1.60%) |
Dec 04, 2008 | 8.746 | 9.090 | 8.106 | 8.270 | 1,246,314 | -0.51(-5.86%) |
Dec 03, 2008 | 8.840 | 9.425 | 8.668 | 8.785 | 1,858,865 | -0.61(-6.48%) |
Dec 02, 2008 | 9.589 | 9.878 | 9.074 | 9.394 | 1,557,077 | +0.03(+0.33%) |
Dec 01, 2008 | 10.40 | 10.40 | 9.331 | 9.363 | 1,293,284 | -1.69(-15.25%) |
Nov 28, 2008 | 10.79 | 11.27 | 10.55 | 11.05 | 594,934 | +0.16(+1.43%) |
Nov 26, 2008 | 10.00 | 11.03 | 9.363 | 10.89 | 1,581,408 | +0.80(+7.88%) |
Nov 25, 2008 | 10.73 | 10.77 | 9.573 | 10.10 | 1,640,825 | -0.09(-0.84%) |
Nov 24, 2008 | 10.13 | 10.92 | 10.03 | 10.18 | 2,707,981 | +0.74(+7.85%) |
Nov 21, 2008 | 8.075 | 9.480 | 8.005 | 9.441 | 2,974,374 | +2.18(+30.11%) |
Nov 20, 2008 | 7.685 | 8.138 | 7.240 | 7.256 | 1,470,539 | -0.54(-6.91%) |
Nov 19, 2008 | 7.818 | 8.941 | 7.771 | 7.794 | 1,827,828 | +0.02(+0.30%) |
Nov 18, 2008 | 7.724 | 8.028 | 7.584 | 7.771 | 1,330,588 | -0.03(-0.40%) |
Nov 17, 2008 | 7.841 | 8.302 | 7.560 | 7.802 | 1,352,601 | -0.28(-3.47%) |
Nov 14, 2008 | 8.341 | 8.770 | 7.919 | 8.083 | 2,565,858 | -0.26(-3.09%) |
Nov 13, 2008 | 7.482 | 8.341 | 6.968 | 8.341 | 2,973,988 | +0.72(+9.42%) |
Nov 12, 2008 | 8.645 | 8.801 | 7.623 | 7.623 | 1,841,393 | -1.48(-16.28%) |
Nov 11, 2008 | 9.995 | 9.995 | 8.442 | 9.105 | 1,706,121 | -1.10(-10.78%) |
Nov 10, 2008 | 10.61 | 11.13 | 9.846 | 10.21 | 1,923,628 | +0.42(+4.31%) |
Nov 07, 2008 | 9.706 | 10.31 | 9.168 | 9.784 | 1,215,271 | +0.27(+2.87%) |
Nov 06, 2008 | 10.73 | 11.09 | 9.386 | 9.511 | 1,986,539 | -0.92(-8.83%) |
Nov 05, 2008 | 10.83 | 11.10 | 10.21 | 10.43 | 2,073,207 | -0.53(-4.84%) |
Nov 04, 2008 | 9.550 | 11.03 | 9.292 | 10.96 | 2,906,386 | +2.01(+22.49%) |
Nov 03, 2008 | 9.168 | 9.620 | 8.863 | 8.949 | 1,430,366 | -0.11(-1.21%) |
Oct 31, 2008 | 9.285 | 9.511 | 8.754 | 9.058 | 1,373,287 | -0.48(-4.99%) |
Oct 30, 2008 | 9.207 | 9.854 | 8.785 | 9.534 | 2,494,941 | +0.59(+6.63%) |
Oct 29, 2008 | 8.419 | 9.160 | 8.231 | 8.941 | 3,078,766 | +1.18(+15.18%) |
Oct 28, 2008 | 7.724 | 7.950 | 7.100 | 7.763 | 2,671,401 | +0.27(+3.65%) |
Oct 27, 2008 | 8.317 | 8.364 | 7.435 | 7.490 | 2,249,088 | -1.05(-12.33%) |
Oct 24, 2008 | 7.709 | 8.933 | 7.631 | 8.543 | 3,199,698 | +0.27(+3.20%) |
Oct 23, 2008 | 8.130 | 9.043 | 7.904 | 8.278 | 3,061,055 | -0.21(-2.48%) |
Oct 22, 2008 | 9.355 | 9.355 | 8.364 | 8.489 | 2,740,176 | -1.15(-11.90%) |
Oct 21, 2008 | 9.784 | 10.14 | 9.597 | 9.636 | 2,173,258 | -0.59(-5.80%) |
Oct 20, 2008 | 9.534 | 10.26 | 9.480 | 10.23 | 2,666,944 | +0.83(+8.89%) |
Oct 17, 2008 | 9.199 | 9.987 | 8.653 | 9.394 | 2,828,460 | +0.04(+0.42%) |
Oct 16, 2008 | 9.948 | 10.03 | 8.411 | 9.355 | 5,138,993 | -0.80(-7.91%) |
Oct 15, 2008 | 11.32 | 11.42 | 10.10 | 10.16 | 2,553,189 | -1.41(-12.21%) |
Oct 14, 2008 | 12.00 | 12.35 | 11.33 | 11.57 | 2,939,246 | +0.41(+3.71%) |
Oct 13, 2008 | 10.99 | 11.51 | 10.27 | 11.16 | 2,085,675 | +0.61(+5.77%) |
Oct 10, 2008 | 13.26 | 13.57 | 9.519 | 10.55 | 5,544,812 | -2.86(-21.35%) |
Oct 09, 2008 | 14.12 | 14.24 | 13.20 | 13.41 | 3,447,167 | -0.45(-3.26%) |
Oct 08, 2008 | 13.26 | 14.39 | 13.15 | 13.86 | 3,404,107 | +0.53(+3.98%) |
Oct 07, 2008 | 13.74 | 14.96 | 13.19 | 13.33 | 4,481,888 | +0.00(+0.00%) |
Oct 06, 2008 | 14.43 | 15.25 | 12.41 | 13.33 | 3,764,931 | -1.12(-7.77%) |
Oct 03, 2008 | 14.55 | 15.41 | 14.22 | 14.46 | 3,354,682 | +0.03(+0.22%) |
Oct 02, 2008 | 16.62 | 16.62 | 14.37 | 14.43 | 3,886,551 | -2.72(-15.88%) |