Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.57 | 13.36 | 12.54 | 13.17 | 1,230,918 | +0.16(+1.25%) |
Dec 30, 2008 | 13.13 | 13.14 | 12.54 | 13.01 | 1,372,124 | +0.02(+0.18%) |
Dec 29, 2008 | 12.65 | 13.22 | 12.45 | 12.98 | 1,832,500 | +0.66(+5.39%) |
Dec 26, 2008 | 11.64 | 12.51 | 11.29 | 12.32 | 759,406 | +0.79(+6.82%) |
Dec 24, 2008 | 11.48 | 11.58 | 11.13 | 11.53 | 360,706 | +0.17(+1.49%) |
Dec 23, 2008 | 11.35 | 11.91 | 11.03 | 11.36 | 1,460,425 | -0.08(-0.67%) |
Dec 22, 2008 | 12.60 | 12.61 | 11.16 | 11.44 | 1,972,457 | -0.39(-3.32%) |
Dec 19, 2008 | 11.57 | 11.92 | 11.06 | 11.83 | 3,167,771 | +0.25(+2.20%) |
Dec 18, 2008 | 12.74 | 12.94 | 11.24 | 11.58 | 3,311,488 | -1.29(-10.01%) |
Dec 17, 2008 | 13.24 | 13.73 | 12.68 | 12.87 | 3,487,619 | -0.15(-1.18%) |
Dec 16, 2008 | 11.63 | 13.07 | 11.48 | 13.02 | 3,317,998 | +1.57(+13.67%) |
Dec 15, 2008 | 11.03 | 12.08 | 10.88 | 11.46 | 3,051,000 | +0.83(+7.84%) |
Dec 12, 2008 | 9.875 | 10.72 | 9.666 | 10.62 | 1,444,872 | +0.51(+5.03%) |
Dec 11, 2008 | 10.46 | 11.07 | 9.882 | 10.11 | 2,713,538 | -0.08(-0.83%) |
Dec 10, 2008 | 9.258 | 10.28 | 9.250 | 10.20 | 2,138,196 | +1.54(+17.83%) |
Dec 09, 2008 | 8.872 | 9.125 | 8.548 | 8.656 | 1,146,491 | -0.30(-3.36%) |
Dec 08, 2008 | 9.057 | 9.389 | 8.825 | 8.957 | 1,430,826 | +0.65(+7.80%) |
Dec 05, 2008 | 7.900 | 8.332 | 7.437 | 8.309 | 1,260,522 | +0.13(+1.60%) |
Dec 04, 2008 | 8.648 | 8.988 | 8.015 | 8.177 | 1,260,460 | -0.51(-5.86%) |
Dec 03, 2008 | 8.741 | 9.319 | 8.571 | 8.687 | 1,879,965 | -0.60(-6.48%) |
Dec 02, 2008 | 9.481 | 9.767 | 8.972 | 9.288 | 1,574,751 | +0.03(+0.33%) |
Dec 01, 2008 | 10.28 | 10.28 | 9.227 | 9.258 | 1,307,964 | -1.67(-15.25%) |
Nov 28, 2008 | 10.67 | 11.14 | 10.43 | 10.92 | 601,687 | +0.15(+1.43%) |
Nov 26, 2008 | 9.890 | 10.91 | 9.258 | 10.77 | 1,599,358 | +0.79(+7.88%) |
Nov 25, 2008 | 10.61 | 10.65 | 9.466 | 9.983 | 1,659,449 | -0.08(-0.84%) |
Nov 24, 2008 | 10.01 | 10.80 | 9.913 | 10.07 | 2,738,718 | +0.73(+7.85%) |
Nov 21, 2008 | 7.985 | 9.373 | 7.915 | 9.335 | 3,008,135 | +2.16(+30.11%) |
Nov 20, 2008 | 7.599 | 8.046 | 7.159 | 7.175 | 1,487,230 | -0.53(-6.91%) |
Nov 19, 2008 | 7.730 | 8.841 | 7.684 | 7.707 | 1,848,575 | +0.02(+0.30%) |
Nov 18, 2008 | 7.637 | 7.938 | 7.499 | 7.684 | 1,345,691 | -0.03(-0.40%) |
Nov 17, 2008 | 7.753 | 8.208 | 7.475 | 7.715 | 1,367,954 | -0.28(-3.47%) |
Nov 14, 2008 | 8.247 | 8.671 | 7.830 | 7.992 | 2,594,982 | -0.25(-3.09%) |
Nov 13, 2008 | 7.398 | 8.247 | 6.890 | 8.247 | 3,007,745 | +0.71(+9.42%) |
Nov 12, 2008 | 8.548 | 8.702 | 7.537 | 7.537 | 1,862,294 | -1.47(-16.28%) |
Nov 11, 2008 | 9.882 | 9.882 | 8.347 | 9.003 | 1,725,486 | -1.09(-10.78%) |
Nov 10, 2008 | 10.49 | 11.00 | 9.736 | 10.09 | 1,945,463 | +0.42(+4.31%) |
Nov 07, 2008 | 9.597 | 10.20 | 9.065 | 9.674 | 1,229,065 | +0.27(+2.87%) |
Nov 06, 2008 | 10.61 | 10.97 | 9.281 | 9.404 | 2,009,088 | -0.91(-8.83%) |
Nov 05, 2008 | 10.71 | 10.98 | 10.09 | 10.31 | 2,096,740 | -0.52(-4.84%) |
Nov 04, 2008 | 9.443 | 10.91 | 9.188 | 10.84 | 2,939,376 | +1.99(+22.49%) |
Nov 03, 2008 | 9.065 | 9.512 | 8.764 | 8.849 | 1,446,602 | -0.11(-1.21%) |
Oct 31, 2008 | 9.180 | 9.404 | 8.656 | 8.957 | 1,388,875 | -0.47(-4.99%) |
Oct 30, 2008 | 9.103 | 9.744 | 8.687 | 9.427 | 2,523,261 | +0.59(+6.63%) |
Oct 29, 2008 | 8.324 | 9.057 | 8.139 | 8.841 | 3,113,713 | +1.16(+15.18%) |
Oct 28, 2008 | 7.637 | 7.861 | 7.020 | 7.676 | 2,701,724 | +0.27(+3.65%) |
Oct 27, 2008 | 8.224 | 8.270 | 7.352 | 7.406 | 2,274,617 | -1.04(-12.33%) |
Oct 24, 2008 | 7.622 | 8.833 | 7.545 | 8.447 | 3,236,017 | +0.26(+3.20%) |
Oct 23, 2008 | 8.039 | 8.941 | 7.815 | 8.185 | 3,095,800 | -0.21(-2.48%) |
Oct 22, 2008 | 9.250 | 9.250 | 8.270 | 8.393 | 2,771,279 | -1.13(-11.90%) |
Oct 21, 2008 | 9.674 | 10.03 | 9.489 | 9.528 | 2,197,926 | -0.59(-5.80%) |
Oct 20, 2008 | 9.427 | 10.14 | 9.373 | 10.11 | 2,697,215 | +0.83(+8.89%) |
Oct 17, 2008 | 9.096 | 9.875 | 8.555 | 9.288 | 2,860,565 | +0.04(+0.42%) |
Oct 16, 2008 | 9.836 | 9.913 | 8.316 | 9.250 | 5,197,324 | -0.79(-7.91%) |
Oct 15, 2008 | 11.19 | 11.29 | 9.983 | 10.04 | 2,582,170 | -1.40(-12.21%) |
Oct 14, 2008 | 11.87 | 12.21 | 11.20 | 11.44 | 2,972,609 | +0.41(+3.71%) |
Oct 13, 2008 | 10.86 | 11.38 | 10.15 | 11.03 | 2,109,349 | +0.60(+5.77%) |
Oct 10, 2008 | 13.11 | 13.42 | 9.412 | 10.43 | 5,607,750 | -2.83(-21.35%) |
Oct 09, 2008 | 13.96 | 14.08 | 13.05 | 13.26 | 3,486,294 | -0.45(-3.26%) |
Oct 08, 2008 | 13.11 | 14.23 | 13.00 | 13.71 | 3,442,746 | +0.52(+3.98%) |
Oct 07, 2008 | 13.59 | 14.80 | 13.04 | 13.18 | 4,532,761 | +0.00(+0.00%) |
Oct 06, 2008 | 14.27 | 15.08 | 12.27 | 13.18 | 3,807,666 | -1.11(-7.77%) |
Oct 03, 2008 | 14.39 | 15.24 | 14.06 | 14.30 | 3,392,760 | +0.03(+0.22%) |
Oct 02, 2008 | 16.43 | 16.43 | 14.21 | 14.26 | 3,930,666 | -2.69(-15.88%) |