Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.80 | 11.21 | 10.79 | 10.88 | 1,110,562 | -0.03(-0.24%) |
Dec 30, 2008 | 10.87 | 10.97 | 10.76 | 10.91 | 108,942 | +0.21(+2.01%) |
Dec 29, 2008 | 10.93 | 11.05 | 10.60 | 10.69 | 127,296 | -0.23(-2.14%) |
Dec 26, 2008 | 10.82 | 10.96 | 10.73 | 10.93 | 32,650 | +0.12(+1.10%) |
Dec 24, 2008 | 10.83 | 10.98 | 10.75 | 10.81 | 42,595 | -0.09(-0.87%) |
Dec 23, 2008 | 10.73 | 11.00 | 10.73 | 10.90 | 171,674 | +0.12(+1.11%) |
Dec 22, 2008 | 11.24 | 11.24 | 10.56 | 10.78 | 30,804 | -0.33(-3.00%) |
Dec 19, 2008 | 11.24 | 11.24 | 10.89 | 11.11 | 60,249 | +0.21(+1.95%) |
Dec 18, 2008 | 11.23 | 11.36 | 10.83 | 10.90 | 39,797 | -0.27(-2.39%) |
Dec 17, 2008 | 10.92 | 11.26 | 10.92 | 11.17 | 35,507 | +0.22(+2.05%) |
Dec 16, 2008 | 10.50 | 10.95 | 10.50 | 10.95 | 32,134 | +0.35(+3.29%) |
Dec 15, 2008 | 10.66 | 10.66 | 10.37 | 10.60 | 58,519 | +0.17(+1.67%) |
Dec 12, 2008 | 10.18 | 10.54 | 10.18 | 10.42 | 10,770 | -0.13(-1.20%) |
Dec 11, 2008 | 10.70 | 10.84 | 10.42 | 10.55 | 36,542 | -0.02(-0.22%) |
Dec 10, 2008 | 10.50 | 10.61 | 10.36 | 10.57 | 30,858 | +0.53(+5.25%) |
Dec 09, 2008 | 9.970 | 10.24 | 9.945 | 10.04 | 94,368 | +0.02(+0.25%) |
Dec 08, 2008 | 9.846 | 10.11 | 9.846 | 10.02 | 183,770 | +0.31(+3.23%) |
Dec 05, 2008 | 9.522 | 9.796 | 9.269 | 9.706 | 54,686 | +0.27(+2.87%) |
Dec 04, 2008 | 9.547 | 9.726 | 9.293 | 9.435 | 67,949 | -0.45(-4.55%) |
Dec 03, 2008 | 9.661 | 9.965 | 9.612 | 9.885 | 107,600 | -0.01(-0.15%) |
Dec 02, 2008 | 9.855 | 10.10 | 9.759 | 9.900 | 138,856 | +0.28(+2.95%) |
Dec 01, 2008 | 10.01 | 10.04 | 9.552 | 9.617 | 356,855 | -0.71(-6.89%) |
Nov 28, 2008 | 10.15 | 10.44 | 10.15 | 10.33 | 35,385 | +0.20(+2.02%) |
Nov 26, 2008 | 9.597 | 10.17 | 9.597 | 10.12 | 36,160 | +0.50(+5.17%) |
Nov 25, 2008 | 9.960 | 9.960 | 9.417 | 9.627 | 168,737 | +0.10(+1.04%) |
Nov 24, 2008 | 9.099 | 9.706 | 9.099 | 9.527 | 149,952 | +0.55(+6.08%) |
Nov 21, 2008 | 8.900 | 8.981 | 8.302 | 8.981 | 782,910 | +0.52(+6.14%) |
Nov 20, 2008 | 8.885 | 9.014 | 8.288 | 8.462 | 199,732 | -0.62(-6.80%) |
Nov 19, 2008 | 9.517 | 9.731 | 9.059 | 9.079 | 57,747 | -0.42(-4.45%) |
Nov 18, 2008 | 9.696 | 10.04 | 9.497 | 9.502 | 106,483 | -0.36(-3.68%) |
Nov 17, 2008 | 9.964 | 10.24 | 9.831 | 9.865 | 41,480 | -0.27(-2.70%) |
Nov 14, 2008 | 10.32 | 10.57 | 10.14 | 10.14 | 52,640 | -0.72(-6.60%) |
Nov 13, 2008 | 10.40 | 10.86 | 9.970 | 10.86 | 42,921 | +0.45(+4.32%) |
Nov 12, 2008 | 10.50 | 10.66 | 10.21 | 10.41 | 62,730 | -0.28(-2.58%) |
Nov 11, 2008 | 11.12 | 11.12 | 10.57 | 10.68 | 44,648 | -0.41(-3.68%) |
Nov 10, 2008 | 11.47 | 11.47 | 10.97 | 11.09 | 23,622 | -0.20(-1.77%) |
Nov 07, 2008 | 11.22 | 11.47 | 11.22 | 11.29 | 54,623 | +0.29(+2.68%) |
Nov 06, 2008 | 11.39 | 11.54 | 11.00 | 11.00 | 84,721 | -0.82(-6.96%) |
Nov 05, 2008 | 12.23 | 12.32 | 11.82 | 11.82 | 6,547 | -0.64(-5.15%) |
Nov 04, 2008 | 11.91 | 12.53 | 11.89 | 12.46 | 167,103 | +0.83(+7.09%) |
Nov 03, 2008 | 11.50 | 11.70 | 11.36 | 11.63 | 42,784 | +0.27(+2.35%) |
Oct 31, 2008 | 11.09 | 11.61 | 11.06 | 11.37 | 1,474,457 | +0.44(+3.99%) |
Oct 30, 2008 | 10.99 | 11.02 | 10.69 | 10.93 | 38,999 | +0.46(+4.42%) |
Oct 29, 2008 | 10.49 | 11.04 | 9.736 | 10.47 | 38,223 | -0.11(-1.04%) |
Oct 28, 2008 | 10.16 | 10.58 | 9.915 | 10.58 | 24,773 | +0.39(+3.86%) |
Oct 27, 2008 | 10.35 | 10.70 | 10.13 | 10.18 | 50,141 | -0.59(-5.43%) |
Oct 24, 2008 | 10.54 | 10.77 | 10.48 | 10.77 | 96,337 | -0.20(-1.83%) |
Oct 23, 2008 | 11.15 | 13.17 | 10.71 | 10.97 | 37,900 | -0.01(-0.09%) |
Oct 22, 2008 | 11.49 | 11.49 | 10.80 | 10.98 | 95,702 | -1.19(-9.77%) |
Oct 21, 2008 | 12.20 | 12.42 | 12.17 | 12.17 | 11,334 | -0.50(-3.97%) |
Oct 20, 2008 | 12.18 | 12.67 | 12.18 | 12.67 | 46,772 | +0.71(+5.91%) |
Oct 17, 2008 | 11.76 | 12.43 | 11.76 | 11.97 | 21,323 | -0.46(-3.72%) |
Oct 16, 2008 | 11.87 | 12.43 | 11.39 | 12.43 | 39,007 | +1.01(+8.85%) |
Oct 15, 2008 | 12.53 | 12.53 | 11.42 | 11.42 | 13,571 | -1.24(-9.83%) |
Oct 14, 2008 | 13.06 | 13.06 | 12.33 | 12.66 | 96,192 | -0.01(-0.08%) |
Oct 13, 2008 | 12.11 | 12.67 | 12.08 | 12.67 | 21,458 | +1.26(+11.08%) |
Oct 10, 2008 | 11.08 | 11.62 | 10.65 | 11.41 | 48,602 | -0.33(-2.84%) |
Oct 09, 2008 | 12.54 | 12.63 | 11.63 | 11.74 | 781,666 | -0.78(-6.24%) |
Oct 08, 2008 | 12.60 | 12.97 | 12.43 | 12.52 | 607,665 | -0.13(-1.06%) |
Oct 07, 2008 | 13.62 | 13.62 | 12.66 | 12.66 | 37,583 | -0.45(-3.43%) |
Oct 06, 2008 | 13.58 | 13.58 | 12.66 | 13.11 | 83,732 | -1.07(-7.54%) |
Oct 03, 2008 | 14.50 | 14.77 | 14.18 | 14.18 | 7,568 | -0.25(-1.73%) |
Oct 02, 2008 | 14.92 | 14.92 | 14.42 | 14.42 | 31,005 | -0.64(-4.24%) |