Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.41 | 11.46 | 11.36 | 11.45 | 6,199 | +0.22(+1.95%) |
Dec 30, 2008 | 11.12 | 11.23 | 11.12 | 11.23 | 4,876 | +0.25(+2.28%) |
Dec 29, 2008 | 11.02 | 11.02 | 10.95 | 10.98 | 7,153 | -0.14(-1.29%) |
Dec 26, 2008 | 11.09 | 11.12 | 11.02 | 11.12 | 5,902 | +0.06(+0.56%) |
Dec 24, 2008 | 10.99 | 11.07 | 10.99 | 11.06 | 9,578 | +0.07(+0.67%) |
Dec 23, 2008 | 11.36 | 11.36 | 10.99 | 10.99 | 4,580 | -0.11(-0.95%) |
Dec 22, 2008 | 11.16 | 11.25 | 11.05 | 11.09 | 11,109 | -0.18(-1.58%) |
Dec 19, 2008 | 11.47 | 11.47 | 11.16 | 11.27 | 2,853 | -0.11(-1.00%) |
Dec 18, 2008 | 11.33 | 11.39 | 11.21 | 11.38 | 21,821 | +0.17(+1.51%) |
Dec 17, 2008 | 11.18 | 11.30 | 11.05 | 11.21 | 13,651 | +0.07(+0.65%) |
Dec 16, 2008 | 10.87 | 11.17 | 10.80 | 11.14 | 3,828 | +0.41(+3.85%) |
Dec 15, 2008 | 10.71 | 10.73 | 10.58 | 10.73 | 3,496 | -0.13(-1.19%) |
Dec 12, 2008 | 10.77 | 10.86 | 10.60 | 10.86 | 3,731 | +0.06(+0.52%) |
Dec 11, 2008 | 11.10 | 11.10 | 10.80 | 10.80 | 7,585 | -0.08(-0.74%) |
Dec 10, 2008 | 10.82 | 10.92 | 10.80 | 10.88 | 10,029 | +0.11(+1.07%) |
Dec 09, 2008 | 11.00 | 11.03 | 10.75 | 10.77 | 11,632 | -0.27(-2.46%) |
Dec 08, 2008 | 10.29 | 11.14 | 10.29 | 11.04 | 5,016 | +0.27(+2.50%) |
Dec 05, 2008 | 10.51 | 10.77 | 10.47 | 10.77 | 5,219 | -0.02(-0.17%) |
Dec 04, 2008 | 10.96 | 10.96 | 10.79 | 10.79 | 3,314 | -0.04(-0.35%) |
Dec 03, 2008 | 10.67 | 10.91 | 10.20 | 10.83 | 11,758 | +0.06(+0.57%) |
Dec 02, 2008 | 10.87 | 10.99 | 10.62 | 10.76 | 7,163 | +0.29(+2.73%) |
Dec 01, 2008 | 10.39 | 11.04 | 10.39 | 10.48 | 5,465 | -0.49(-4.43%) |
Nov 28, 2008 | 10.96 | 11.15 | 10.96 | 10.96 | 2,984 | +0.07(+0.67%) |
Nov 26, 2008 | 10.90 | 10.90 | 10.54 | 10.89 | 16,141 | +0.18(+1.69%) |
Nov 25, 2008 | 10.83 | 10.86 | 10.61 | 10.71 | 14,986 | -0.17(-1.52%) |
Nov 24, 2008 | 11.05 | 11.05 | 10.37 | 10.87 | 9,751 | +0.38(+3.58%) |
Nov 21, 2008 | 11.10 | 11.10 | 10.15 | 10.50 | 7,852 | +0.27(+2.61%) |
Nov 20, 2008 | 10.79 | 10.98 | 10.23 | 10.23 | 26,738 | -0.72(-6.60%) |
Nov 19, 2008 | 11.24 | 11.26 | 10.96 | 10.96 | 7,158 | -0.17(-1.53%) |
Nov 18, 2008 | 11.20 | 11.20 | 10.90 | 11.13 | 4,764 | +0.03(+0.29%) |
Nov 17, 2008 | 11.08 | 11.45 | 11.08 | 11.09 | 6,647 | -0.16(-1.44%) |
Nov 14, 2008 | 10.68 | 11.73 | 10.68 | 11.26 | 11,256 | -0.03(-0.26%) |
Nov 13, 2008 | 11.04 | 11.31 | 10.95 | 11.28 | 13,223 | +0.02(+0.19%) |
Nov 12, 2008 | 11.33 | 11.56 | 11.12 | 11.26 | 26,992 | -0.32(-2.79%) |
Nov 11, 2008 | 11.64 | 11.72 | 11.51 | 11.59 | 11,346 | -0.10(-0.84%) |
Nov 10, 2008 | 11.91 | 11.91 | 11.68 | 11.68 | 1,149 | -0.06(-0.54%) |
Nov 07, 2008 | 11.81 | 11.87 | 11.65 | 11.75 | 10,655 | +0.05(+0.41%) |
Nov 06, 2008 | 11.94 | 11.95 | 11.70 | 11.70 | 2,602 | -0.72(-5.80%) |
Nov 05, 2008 | 12.61 | 12.75 | 11.99 | 12.42 | 8,479 | +0.06(+0.46%) |
Nov 04, 2008 | 12.99 | 12.99 | 12.20 | 12.36 | 13,846 | -0.02(-0.20%) |
Nov 03, 2008 | 12.81 | 12.81 | 12.26 | 12.39 | 7,397 | -0.02(-0.19%) |
Oct 31, 2008 | 12.66 | 12.66 | 12.17 | 12.41 | 10,393 | +0.30(+2.46%) |
Oct 30, 2008 | 12.20 | 12.26 | 12.02 | 12.11 | 33,842 | -0.09(-0.72%) |
Oct 29, 2008 | 12.03 | 13.08 | 11.90 | 12.20 | 23,807 | +0.41(+3.50%) |
Oct 28, 2008 | 12.31 | 12.46 | 11.25 | 11.79 | 30,899 | +0.74(+6.66%) |
Oct 27, 2008 | 11.38 | 12.06 | 11.05 | 11.05 | 7,789 | -0.47(-4.07%) |
Oct 24, 2008 | 11.39 | 11.65 | 11.39 | 11.52 | 10,132 | -0.17(-1.45%) |
Oct 23, 2008 | 11.94 | 12.70 | 11.68 | 11.69 | 7,247 | -0.66(-5.34%) |
Oct 22, 2008 | 12.32 | 13.32 | 11.74 | 12.35 | 31,745 | +0.04(+0.32%) |
Oct 21, 2008 | 12.34 | 12.40 | 12.15 | 12.31 | 46,106 | -0.23(-1.83%) |
Oct 20, 2008 | 12.17 | 12.89 | 12.14 | 12.54 | 33,441 | +0.45(+3.75%) |
Oct 17, 2008 | 11.92 | 12.38 | 11.89 | 12.09 | 32,129 | +0.19(+1.56%) |
Oct 16, 2008 | 11.97 | 11.97 | 11.47 | 11.90 | 23,453 | -0.07(-0.61%) |
Oct 15, 2008 | 12.25 | 12.25 | 11.85 | 11.98 | 19,039 | -0.46(-3.71%) |
Oct 14, 2008 | 13.42 | 13.74 | 12.30 | 12.44 | 43,544 | -0.26(-2.04%) |
Oct 13, 2008 | 12.35 | 13.88 | 12.29 | 12.70 | 85,888 | +0.25(+2.01%) |
Oct 10, 2008 | 11.65 | 12.63 | 10.57 | 12.45 | 40,149 | +0.45(+3.78%) |
Oct 09, 2008 | 12.59 | 12.84 | 11.64 | 11.99 | 37,015 | -0.86(-6.68%) |
Oct 08, 2008 | 12.62 | 13.33 | 12.62 | 12.85 | 24,153 | -0.35(-2.66%) |
Oct 07, 2008 | 13.50 | 13.56 | 13.20 | 13.20 | 22,240 | -0.34(-2.54%) |
Oct 06, 2008 | 13.19 | 13.67 | 12.95 | 13.54 | 73,151 | +0.06(+0.42%) |
Oct 03, 2008 | 15.13 | 15.13 | 13.21 | 13.49 | 101,003 | -0.51(-3.64%) |
Oct 02, 2008 | 15.41 | 15.87 | 14.00 | 14.00 | 124,570 | -1.59(-10.18%) |