Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.89 | 11.08 | 10.89 | 11.08 | 7,155 | +0.31(+2.90%) |
Dec 30, 2008 | 11.55 | 11.55 | 10.77 | 10.77 | 1,095 | -0.00(-0.01%) |
Dec 29, 2008 | 11.10 | 11.41 | 10.73 | 10.77 | 7,575 | -0.41(-3.66%) |
Dec 26, 2008 | 10.98 | 11.51 | 10.98 | 11.18 | 2,311 | -0.70(-5.88%) |
Dec 24, 2008 | 10.90 | 11.88 | 10.90 | 11.88 | 365 | +0.00(+0.00%) |
Dec 23, 2008 | 10.68 | 11.88 | 10.68 | 11.88 | 1,703 | +0.16(+1.40%) |
Dec 22, 2008 | 11.10 | 11.71 | 11.10 | 11.71 | 1,797 | +0.49(+4.40%) |
Dec 19, 2008 | 11.45 | 11.49 | 10.73 | 11.22 | 7,103 | +0.02(+0.22%) |
Dec 18, 2008 | 10.93 | 11.50 | 10.73 | 11.19 | 10,854 | -0.31(-2.71%) |
Dec 17, 2008 | 11.47 | 11.51 | 10.93 | 11.51 | 1,539 | +0.58(+5.26%) |
Dec 16, 2008 | 11.51 | 11.51 | 10.89 | 10.93 | 2,484 | -0.16(-1.48%) |
Dec 15, 2008 | 11.51 | 11.51 | 11.10 | 11.10 | 2,971 | -0.62(-5.26%) |
Dec 12, 2008 | 11.51 | 11.71 | 11.51 | 11.71 | 1,277 | -0.08(-0.70%) |
Dec 10, 2008 | 11.89 | 11.79 | 11.79 | 11.79 | 11,315 | +0.12(+1.06%) |
Dec 09, 2008 | 11.67 | 11.78 | 11.55 | 11.67 | 2,676 | +0.00(+0.00%) |
Dec 08, 2008 | 12.11 | 12.11 | 11.55 | 11.67 | 2,095 | -0.16(-1.32%) |
Dec 05, 2008 | 12.35 | 12.35 | 11.83 | 11.83 | 968 | -0.29(-2.37%) |
Dec 04, 2008 | 12.11 | 12.11 | 12.11 | 12.11 | 333 | +0.22(+1.87%) |
Dec 03, 2008 | 11.92 | 12.33 | 11.89 | 11.89 | 2,417 | -0.42(-3.40%) |
Dec 02, 2008 | 11.79 | 12.31 | 11.79 | 12.31 | 1,623 | +0.37(+3.10%) |
Dec 01, 2008 | 12.74 | 12.74 | 11.93 | 11.94 | 5,952 | -0.80(-6.26%) |
Nov 28, 2008 | 12.04 | 12.74 | 12.04 | 12.74 | 851 | -0.00(-0.00%) |
Nov 26, 2008 | 12.53 | 13.31 | 12.53 | 12.74 | 8,710 | +0.00(+0.00%) |
Nov 25, 2008 | 12.74 | 12.75 | 12.20 | 12.74 | 5,580 | +0.08(+0.65%) |
Nov 24, 2008 | 12.37 | 12.70 | 12.33 | 12.66 | 4,988 | +0.12(+0.98%) |
Nov 21, 2008 | 13.18 | 13.18 | 12.53 | 12.53 | 2,832 | -0.70(-5.28%) |
Nov 20, 2008 | 13.66 | 13.66 | 13.23 | 13.23 | 790 | -1.15(-8.00%) |
Nov 19, 2008 | 14.38 | 14.38 | 14.38 | 14.38 | 121 | +0.99(+7.43%) |
Nov 18, 2008 | 13.61 | 13.61 | 13.22 | 13.39 | 3,773 | -0.54(-3.89%) |
Nov 17, 2008 | 13.72 | 13.93 | 13.19 | 13.93 | 1,758 | +0.25(+1.80%) |
Nov 14, 2008 | 13.67 | 14.37 | 13.43 | 13.68 | 1,673 | -0.69(-4.80%) |
Nov 13, 2008 | 13.96 | 14.37 | 13.89 | 14.37 | 2,792 | +0.73(+5.36%) |
Nov 12, 2008 | 14.16 | 14.17 | 13.64 | 13.64 | 2,051 | -0.25(-1.77%) |
Nov 11, 2008 | 13.40 | 14.42 | 13.40 | 13.89 | 1,512 | -0.45(-3.15%) |
Nov 10, 2008 | 13.97 | 14.34 | 13.28 | 14.34 | 7,176 | +0.22(+1.57%) |
Nov 07, 2008 | 14.26 | 14.26 | 14.03 | 14.12 | 4,449 | +0.02(+0.17%) |
Nov 06, 2008 | 14.09 | 14.09 | 14.09 | 14.09 | 121 | -0.09(-0.64%) |
Nov 05, 2008 | 14.00 | 14.22 | 14.00 | 14.19 | 3,771 | -0.12(-0.80%) |
Nov 04, 2008 | 14.43 | 14.43 | 14.18 | 14.30 | 1,104 | +0.02(+0.11%) |
Nov 03, 2008 | 14.37 | 14.43 | 14.14 | 14.28 | 3,475 | -0.03(-0.23%) |
Oct 31, 2008 | 14.03 | 14.32 | 13.99 | 14.32 | 3,705 | +0.33(+2.35%) |
Oct 30, 2008 | 14.19 | 14.19 | 13.99 | 13.99 | 1,912 | -0.36(-2.52%) |
Oct 29, 2008 | 14.26 | 15.17 | 14.00 | 14.35 | 10,378 | -0.03(-0.23%) |
Oct 28, 2008 | 14.55 | 15.05 | 14.38 | 14.38 | 2,798 | +0.39(+2.82%) |
Oct 27, 2008 | 15.16 | 15.16 | 13.99 | 13.99 | 9,271 | -1.22(-8.00%) |
Oct 24, 2008 | 15.45 | 15.46 | 14.89 | 15.20 | 4,947 | -0.07(-0.48%) |
Oct 23, 2008 | 15.20 | 15.45 | 15.11 | 15.28 | 2,835 | +0.07(+0.49%) |
Oct 22, 2008 | 15.64 | 15.64 | 15.20 | 15.20 | 9,575 | -0.89(-5.52%) |
Oct 21, 2008 | 15.49 | 16.09 | 14.79 | 16.09 | 4,057 | +0.78(+5.10%) |
Oct 20, 2008 | 15.01 | 15.77 | 15.01 | 15.31 | 5,087 | -0.30(-1.95%) |
Oct 17, 2008 | 16.11 | 16.22 | 15.62 | 15.62 | 6,389 | -0.80(-4.86%) |
Oct 16, 2008 | 16.03 | 16.43 | 16.03 | 16.41 | 10,220 | -0.01(-0.05%) |
Oct 15, 2008 | 15.99 | 16.43 | 15.54 | 16.42 | 4,988 | +0.43(+2.67%) |
Oct 14, 2008 | 15.82 | 15.99 | 15.68 | 15.99 | 11,822 | +0.42(+2.69%) |
Oct 13, 2008 | 15.57 | 15.99 | 14.38 | 15.57 | 26,592 | +0.01(+0.05%) |
Oct 10, 2008 | 14.81 | 15.98 | 13.97 | 15.57 | 13,706 | -0.43(-2.67%) |
Oct 09, 2008 | 15.00 | 15.99 | 15.00 | 15.99 | 1,373 | +0.99(+6.63%) |
Oct 08, 2008 | 15.00 | 15.98 | 15.00 | 15.00 | 1,337 | -1.42(-8.66%) |
Oct 07, 2008 | 15.58 | 16.42 | 15.58 | 16.42 | 413 | +0.76(+4.88%) |
Oct 06, 2008 | 16.29 | 16.43 | 15.66 | 15.66 | 17,534 | -0.76(-4.65%) |
Oct 03, 2008 | 16.31 | 16.43 | 16.31 | 16.42 | 1,409 | -0.01(-0.05%) |
Oct 02, 2008 | 16.35 | 16.44 | 16.31 | 16.43 | 5,842 | +0.03(+0.20%) |