Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.21 | 12.37 | 12.01 | 12.32 | 953,136 | +0.17(+1.36%) |
Dec 30, 2008 | 11.68 | 12.18 | 11.68 | 12.16 | 1,372,790 | +0.46(+3.96%) |
Dec 29, 2008 | 11.70 | 11.74 | 11.41 | 11.69 | 1,536,052 | +0.12(+1.03%) |
Dec 26, 2008 | 11.47 | 11.62 | 11.47 | 11.57 | 525,388 | +0.15(+1.29%) |
Dec 24, 2008 | 11.32 | 11.50 | 11.25 | 11.43 | 708,646 | +0.06(+0.52%) |
Dec 23, 2008 | 11.68 | 11.79 | 11.30 | 11.37 | 1,323,993 | -0.23(-1.97%) |
Dec 22, 2008 | 11.79 | 11.82 | 11.40 | 11.60 | 1,451,595 | -0.19(-1.62%) |
Dec 19, 2008 | 11.85 | 12.15 | 11.72 | 11.79 | 2,166,547 | +0.08(+0.64%) |
Dec 18, 2008 | 11.66 | 11.83 | 11.55 | 11.71 | 1,628,705 | +0.06(+0.54%) |
Dec 17, 2008 | 11.59 | 11.86 | 11.56 | 11.65 | 1,619,075 | -0.11(-0.93%) |
Dec 16, 2008 | 11.61 | 11.80 | 11.43 | 11.76 | 1,466,596 | +0.29(+2.51%) |
Dec 15, 2008 | 11.63 | 11.71 | 11.29 | 11.47 | 1,248,933 | -0.10(-0.84%) |
Dec 12, 2008 | 10.99 | 11.57 | 10.93 | 11.57 | 1,347,066 | +0.34(+3.07%) |
Dec 11, 2008 | 11.40 | 11.63 | 11.05 | 11.22 | 2,305,162 | -0.27(-2.32%) |
Dec 10, 2008 | 11.74 | 11.84 | 11.31 | 11.49 | 2,225,648 | -0.08(-0.73%) |
Dec 09, 2008 | 11.94 | 12.23 | 11.52 | 11.57 | 2,993,257 | -0.45(-3.75%) |
Dec 08, 2008 | 12.31 | 12.31 | 11.90 | 12.03 | 2,328,912 | -0.26(-2.12%) |
Dec 05, 2008 | 12.05 | 12.29 | 11.75 | 12.29 | 2,713,927 | +0.04(+0.33%) |
Dec 04, 2008 | 12.30 | 12.48 | 11.82 | 12.25 | 2,429,162 | -0.26(-2.05%) |
Dec 03, 2008 | 12.14 | 12.60 | 11.57 | 12.50 | 2,328,679 | +0.47(+3.90%) |
Dec 02, 2008 | 11.89 | 12.04 | 11.65 | 12.03 | 2,486,634 | +0.34(+2.92%) |
Dec 01, 2008 | 12.25 | 12.37 | 11.65 | 11.69 | 2,038,961 | -0.89(-7.05%) |
Nov 28, 2008 | 12.21 | 12.58 | 12.15 | 12.58 | 512,974 | +0.23(+1.88%) |
Nov 26, 2008 | 12.02 | 12.41 | 11.98 | 12.35 | 1,614,103 | +0.03(+0.23%) |
Nov 25, 2008 | 12.18 | 12.32 | 11.95 | 12.32 | 2,310,983 | +0.25(+2.08%) |
Nov 24, 2008 | 12.35 | 12.37 | 11.85 | 12.07 | 2,489,594 | -0.13(-1.10%) |
Nov 21, 2008 | 11.58 | 12.20 | 11.11 | 12.20 | 2,051,986 | +0.96(+8.52%) |
Nov 20, 2008 | 11.39 | 12.03 | 11.18 | 11.24 | 2,429,944 | -0.24(-2.07%) |
Nov 19, 2008 | 11.66 | 11.90 | 11.46 | 11.48 | 2,084,871 | -0.17(-1.48%) |
Nov 18, 2008 | 11.46 | 11.79 | 11.13 | 11.65 | 1,833,624 | +0.18(+1.58%) |
Nov 17, 2008 | 11.15 | 11.63 | 11.12 | 11.47 | 2,222,321 | +0.24(+2.12%) |
Nov 14, 2008 | 11.71 | 11.94 | 11.21 | 11.23 | 0 | -0.61(-5.13%) |
Nov 13, 2008 | 11.26 | 11.96 | 10.41 | 11.84 | 3,190,021 | +0.92(+8.40%) |
Nov 12, 2008 | 10.97 | 11.09 | 10.74 | 10.92 | 1,622,134 | -0.15(-1.39%) |
Nov 11, 2008 | 11.06 | 11.41 | 10.94 | 11.08 | 1,473,413 | -0.15(-1.37%) |
Nov 10, 2008 | 11.47 | 11.49 | 11.08 | 11.23 | 645,100 | -0.08(-0.69%) |
Nov 07, 2008 | 11.04 | 11.32 | 11.00 | 11.31 | 967,952 | +0.36(+3.26%) |
Nov 06, 2008 | 11.15 | 11.21 | 10.88 | 10.95 | 806,299 | -0.16(-1.44%) |
Nov 05, 2008 | 11.17 | 11.53 | 11.07 | 11.11 | 1,037,085 | -0.37(-3.19%) |
Nov 04, 2008 | 12.03 | 12.03 | 11.24 | 11.48 | 1,037,079 | -0.19(-1.61%) |
Nov 03, 2008 | 11.46 | 11.75 | 11.45 | 11.67 | 1,212,788 | +0.00(+0.03%) |
Oct 31, 2008 | 11.25 | 11.84 | 11.15 | 11.66 | 1,738,589 | +0.39(+3.42%) |
Oct 30, 2008 | 11.15 | 11.34 | 10.69 | 11.28 | 1,344,889 | +0.38(+3.48%) |
Oct 29, 2008 | 10.66 | 11.26 | 10.64 | 10.90 | 1,224,066 | +0.30(+2.81%) |
Oct 28, 2008 | 9.953 | 10.60 | 9.652 | 10.60 | 1,171,485 | +0.87(+8.98%) |
Oct 27, 2008 | 9.959 | 10.20 | 9.727 | 9.727 | 677,053 | -0.46(-4.52%) |
Oct 24, 2008 | 9.896 | 10.44 | 9.655 | 10.19 | 989,758 | -0.28(-2.69%) |
Oct 23, 2008 | 10.30 | 10.59 | 9.790 | 10.47 | 1,672,016 | +0.29(+2.80%) |
Oct 22, 2008 | 10.27 | 10.42 | 9.831 | 10.18 | 1,105,880 | -0.31(-2.98%) |
Oct 21, 2008 | 10.58 | 10.72 | 10.22 | 10.50 | 1,007,128 | -0.14(-1.32%) |
Oct 20, 2008 | 9.918 | 10.64 | 9.856 | 10.64 | 1,108,294 | +0.79(+7.98%) |
Oct 17, 2008 | 9.683 | 10.35 | 9.474 | 9.853 | 1,558,263 | -0.13(-1.29%) |
Oct 16, 2008 | 9.467 | 10.00 | 9.129 | 9.981 | 2,038,064 | +0.49(+5.15%) |
Oct 15, 2008 | 10.05 | 10.05 | 9.492 | 9.492 | 904,014 | -0.64(-6.28%) |
Oct 14, 2008 | 10.52 | 10.61 | 9.658 | 10.13 | 1,863,157 | -0.17(-1.64%) |
Oct 13, 2008 | 9.871 | 10.30 | 9.611 | 10.30 | 1,939,765 | +0.81(+8.52%) |
Oct 10, 2008 | 8.143 | 9.718 | 6.859 | 9.489 | 3,129,081 | +0.29(+3.13%) |
Oct 09, 2008 | 10.45 | 10.48 | 9.201 | 9.201 | 2,121,531 | -1.16(-11.16%) |
Oct 08, 2008 | 10.28 | 10.71 | 10.06 | 10.36 | 1,532,341 | -0.13(-1.22%) |
Oct 07, 2008 | 11.20 | 11.28 | 10.46 | 10.49 | 1,246,586 | -0.58(-5.24%) |
Oct 06, 2008 | 11.01 | 11.17 | 10.54 | 11.06 | 1,325,436 | -0.17(-1.53%) |
Oct 03, 2008 | 11.59 | 11.78 | 11.21 | 11.24 | 0 | -0.20(-1.75%) |
Oct 02, 2008 | 11.34 | 11.55 | 11.23 | 11.44 | 927,700 | +0.08(+0.69%) |