Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.44 | 11.14 | 10.34 | 10.91 | 285,443 | +0.45(+4.30%) |
Dec 30, 2008 | 10.26 | 10.46 | 10.11 | 10.46 | 415,008 | +0.27(+2.65%) |
Dec 29, 2008 | 10.25 | 10.38 | 10.11 | 10.19 | 304,555 | -0.06(-0.59%) |
Dec 26, 2008 | 10.32 | 10.36 | 10.09 | 10.25 | 148,609 | +0.20(+1.99%) |
Dec 24, 2008 | 9.880 | 10.14 | 9.880 | 10.05 | 151,807 | +0.12(+1.21%) |
Dec 23, 2008 | 10.20 | 10.38 | 9.870 | 9.930 | 194,450 | -0.20(-1.97%) |
Dec 22, 2008 | 10.78 | 10.80 | 9.680 | 10.13 | 345,190 | -0.64(-5.94%) |
Dec 19, 2008 | 11.15 | 11.31 | 10.60 | 10.77 | 638,939 | -0.05(-0.46%) |
Dec 18, 2008 | 10.88 | 11.05 | 10.60 | 10.82 | 246,136 | -0.10(-0.92%) |
Dec 17, 2008 | 11.00 | 11.27 | 10.63 | 10.92 | 389,652 | -0.35(-3.11%) |
Dec 16, 2008 | 10.84 | 11.30 | 10.70 | 11.27 | 297,045 | +0.65(+6.12%) |
Dec 15, 2008 | 10.93 | 10.97 | 10.48 | 10.62 | 274,289 | -0.27(-2.48%) |
Dec 12, 2008 | 10.64 | 10.98 | 10.37 | 10.89 | 223,080 | +0.08(+0.74%) |
Dec 11, 2008 | 11.11 | 11.25 | 10.60 | 10.81 | 279,465 | -0.44(-3.91%) |
Dec 10, 2008 | 11.35 | 11.78 | 11.16 | 11.25 | 223,431 | -0.01(-0.09%) |
Dec 09, 2008 | 11.01 | 11.35 | 10.77 | 11.26 | 523,520 | +0.24(+2.18%) |
Dec 08, 2008 | 11.04 | 11.40 | 10.84 | 11.02 | 308,350 | +0.20(+1.85%) |
Dec 05, 2008 | 10.33 | 11.30 | 10.28 | 10.82 | 349,653 | +0.31(+2.95%) |
Dec 04, 2008 | 11.02 | 11.21 | 10.34 | 10.51 | 423,440 | -0.62(-5.57%) |
Dec 03, 2008 | 10.94 | 11.26 | 10.88 | 11.13 | 427,350 | -0.30(-2.62%) |
Dec 02, 2008 | 11.25 | 11.43 | 10.89 | 11.43 | 301,529 | +0.41(+3.72%) |
Dec 01, 2008 | 12.24 | 12.98 | 10.99 | 11.02 | 342,358 | -1.50(-11.98%) |
Nov 28, 2008 | 12.48 | 12.94 | 12.23 | 12.52 | 100,415 | -0.05(-0.40%) |
Nov 26, 2008 | 12.00 | 12.85 | 11.92 | 12.57 | 346,711 | +0.32(+2.61%) |
Nov 25, 2008 | 12.30 | 12.44 | 11.63 | 12.25 | 270,962 | +0.11(+0.91%) |
Nov 24, 2008 | 11.92 | 12.58 | 11.33 | 12.14 | 348,799 | +0.45(+3.85%) |
Nov 21, 2008 | 11.59 | 11.97 | 10.81 | 11.69 | 672,716 | +0.31(+2.72%) |
Nov 20, 2008 | 12.03 | 12.60 | 11.35 | 11.38 | 340,145 | -0.78(-6.41%) |
Nov 19, 2008 | 13.14 | 13.24 | 12.12 | 12.16 | 293,435 | -0.97(-7.39%) |
Nov 18, 2008 | 13.60 | 13.95 | 12.78 | 13.13 | 368,733 | -0.33(-2.45%) |
Nov 17, 2008 | 13.25 | 14.08 | 13.25 | 13.46 | 328,575 | +0.08(+0.60%) |
Nov 14, 2008 | 14.17 | 14.48 | 13.33 | 13.38 | 329,304 | -1.09(-7.53%) |
Nov 13, 2008 | 13.78 | 14.51 | 13.05 | 14.47 | 435,036 | +0.73(+5.31%) |
Nov 12, 2008 | 14.05 | 14.25 | 13.70 | 13.74 | 418,931 | -0.42(-2.97%) |
Nov 11, 2008 | 14.43 | 14.70 | 14.00 | 14.16 | 267,511 | -0.28(-1.94%) |
Nov 10, 2008 | 14.87 | 15.19 | 14.39 | 14.44 | 408,040 | -0.14(-0.96%) |
Nov 07, 2008 | 14.64 | 14.93 | 14.45 | 14.58 | 278,765 | +0.12(+0.83%) |
Nov 06, 2008 | 14.41 | 14.61 | 14.25 | 14.46 | 302,696 | -0.03(-0.21%) |
Nov 05, 2008 | 14.56 | 15.17 | 14.49 | 14.49 | 328,472 | -0.21(-1.43%) |
Nov 04, 2008 | 15.20 | 15.23 | 14.53 | 14.70 | 251,467 | -0.07(-0.47%) |
Nov 03, 2008 | 15.02 | 15.16 | 14.51 | 14.77 | 326,479 | -0.06(-0.40%) |
Oct 31, 2008 | 14.60 | 15.05 | 14.21 | 14.83 | 325,967 | +0.06(+0.41%) |
Oct 30, 2008 | 14.58 | 14.96 | 14.03 | 14.77 | 235,677 | +0.64(+4.53%) |
Oct 29, 2008 | 14.30 | 14.64 | 14.00 | 14.13 | 230,572 | -0.07(-0.49%) |
Oct 28, 2008 | 13.71 | 14.52 | 13.15 | 14.20 | 443,660 | +0.80(+5.97%) |
Oct 27, 2008 | 13.57 | 14.27 | 13.37 | 13.40 | 499,424 | -0.16(-1.18%) |
Oct 24, 2008 | 13.97 | 15.25 | 11.55 | 13.56 | 1,354,787 | -2.55(-15.83%) |
Oct 23, 2008 | 16.99 | 16.99 | 15.20 | 16.11 | 488,883 | -0.89(-5.24%) |
Oct 22, 2008 | 19.00 | 19.29 | 16.65 | 17.00 | 505,296 | -2.10(-10.99%) |
Oct 21, 2008 | 19.57 | 19.82 | 18.89 | 19.10 | 242,123 | -0.80(-4.02%) |
Oct 20, 2008 | 19.58 | 19.98 | 18.78 | 19.90 | 210,819 | +0.65(+3.38%) |
Oct 17, 2008 | 18.29 | 19.95 | 18.09 | 19.25 | 662,533 | +0.42(+2.23%) |
Oct 16, 2008 | 18.86 | 19.49 | 17.55 | 18.83 | 631,367 | +0.24(+1.29%) |
Oct 15, 2008 | 20.01 | 21.48 | 18.59 | 18.59 | 428,332 | -1.97(-9.58%) |
Oct 14, 2008 | 22.60 | 22.60 | 20.28 | 20.56 | 426,265 | -1.44(-6.55%) |
Oct 13, 2008 | 21.93 | 22.06 | 20.72 | 22.00 | 397,023 | +1.00(+4.76%) |
Oct 10, 2008 | 18.05 | 21.89 | 18.05 | 21.00 | 853,481 | +2.24(+11.94%) |
Oct 09, 2008 | 19.74 | 20.00 | 18.75 | 18.76 | 464,262 | -1.01(-5.11%) |
Oct 08, 2008 | 19.92 | 20.56 | 19.12 | 19.77 | 520,598 | -0.24(-1.20%) |
Oct 07, 2008 | 21.09 | 21.51 | 19.99 | 20.01 | 585,654 | -0.77(-3.71%) |
Oct 06, 2008 | 21.25 | 21.31 | 19.88 | 20.78 | 708,419 | -0.75(-3.48%) |
Oct 03, 2008 | 24.23 | 24.23 | 21.45 | 21.53 | 686,077 | -2.27(-9.54%) |
Oct 02, 2008 | 24.08 | 24.97 | 23.62 | 23.80 | 324,852 | -0.46(-1.90%) |