Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.92 | 12.14 | 11.87 | 12.09 | 241,693 | +0.27(+2.31%) |
Dec 30, 2008 | 11.71 | 11.87 | 11.59 | 11.82 | 234,476 | +0.33(+2.86%) |
Dec 29, 2008 | 11.59 | 11.61 | 11.35 | 11.49 | 366,799 | -0.13(-1.11%) |
Dec 26, 2008 | 11.75 | 11.75 | 11.53 | 11.62 | 115,129 | +0.08(+0.70%) |
Dec 24, 2008 | 11.60 | 11.60 | 11.46 | 11.54 | 65,565 | +0.02(+0.14%) |
Dec 23, 2008 | 11.69 | 11.72 | 11.46 | 11.52 | 221,208 | -0.06(-0.52%) |
Dec 22, 2008 | 11.86 | 11.89 | 11.39 | 11.58 | 240,282 | -0.37(-3.09%) |
Dec 19, 2008 | 12.04 | 12.15 | 11.85 | 11.95 | 177,763 | +0.03(+0.26%) |
Dec 18, 2008 | 12.22 | 12.25 | 11.78 | 11.92 | 127,251 | -0.33(-2.68%) |
Dec 17, 2008 | 12.18 | 12.35 | 12.03 | 12.25 | 105,657 | +0.01(+0.11%) |
Dec 16, 2008 | 11.84 | 12.30 | 11.72 | 12.23 | 221,344 | +0.63(+5.46%) |
Dec 15, 2008 | 11.81 | 11.81 | 11.45 | 11.60 | 134,099 | -0.27(-2.28%) |
Dec 12, 2008 | 11.40 | 12.20 | 11.25 | 11.87 | 164,802 | +0.18(+1.56%) |
Dec 11, 2008 | 12.05 | 12.06 | 11.57 | 11.69 | 56,875 | -0.40(-3.31%) |
Dec 10, 2008 | 12.07 | 12.17 | 11.89 | 12.09 | 232,968 | +0.13(+1.08%) |
Dec 09, 2008 | 12.28 | 12.34 | 11.91 | 11.96 | 147,733 | -0.38(-3.07%) |
Dec 08, 2008 | 12.26 | 12.43 | 12.07 | 12.34 | 97,254 | +0.45(+3.82%) |
Dec 05, 2008 | 11.26 | 11.88 | 11.17 | 11.88 | 91,111 | +0.47(+4.13%) |
Dec 04, 2008 | 11.61 | 11.78 | 11.35 | 11.41 | 88,077 | -0.24(-2.09%) |
Dec 03, 2008 | 11.34 | 11.71 | 11.15 | 11.66 | 32,081 | +0.24(+2.11%) |
Dec 02, 2008 | 11.20 | 11.43 | 10.92 | 11.42 | 51,648 | +0.61(+5.61%) |
Dec 01, 2008 | 11.81 | 11.81 | 10.81 | 10.81 | 200,379 | -1.16(-9.71%) |
Nov 28, 2008 | 11.92 | 11.97 | 11.82 | 11.97 | 26,833 | +0.15(+1.26%) |
Nov 26, 2008 | 11.30 | 11.82 | 11.30 | 11.82 | 105,315 | +0.37(+3.19%) |
Nov 25, 2008 | 11.59 | 11.59 | 11.22 | 11.46 | 79,142 | +0.22(+1.93%) |
Nov 24, 2008 | 10.86 | 11.52 | 10.77 | 11.24 | 172,258 | +0.61(+5.74%) |
Nov 21, 2008 | 10.18 | 10.63 | 9.778 | 10.63 | 99,789 | +0.60(+5.98%) |
Nov 20, 2008 | 10.57 | 10.93 | 9.900 | 10.03 | 190,529 | -0.75(-6.98%) |
Nov 19, 2008 | 11.50 | 11.50 | 10.78 | 10.78 | 42,580 | -0.68(-5.94%) |
Nov 18, 2008 | 11.44 | 11.59 | 11.10 | 11.46 | 50,553 | -0.15(-1.28%) |
Nov 17, 2008 | 11.62 | 11.76 | 11.45 | 11.61 | 118,204 | -0.50(-4.14%) |
Nov 14, 2008 | 11.92 | 12.25 | 11.71 | 12.12 | 48,823 | +0.02(+0.17%) |
Nov 13, 2008 | 11.59 | 12.09 | 11.11 | 12.09 | 82,271 | +0.58(+5.06%) |
Nov 12, 2008 | 11.91 | 11.91 | 11.50 | 11.51 | 129,492 | -0.58(-4.76%) |
Nov 11, 2008 | 12.11 | 12.25 | 11.90 | 12.09 | 33,905 | -0.22(-1.79%) |
Nov 10, 2008 | 12.79 | 12.80 | 12.16 | 12.31 | 83,773 | -0.07(-0.60%) |
Nov 07, 2008 | 12.18 | 12.42 | 12.17 | 12.38 | 133,042 | +0.24(+1.95%) |
Nov 06, 2008 | 12.54 | 12.74 | 12.10 | 12.15 | 348,153 | -0.63(-4.91%) |
Nov 05, 2008 | 13.44 | 13.48 | 12.77 | 12.77 | 97,885 | -0.85(-6.22%) |
Nov 04, 2008 | 13.46 | 13.62 | 13.27 | 13.62 | 78,508 | +0.54(+4.15%) |
Nov 03, 2008 | 12.95 | 13.14 | 12.95 | 13.08 | 106,336 | +0.12(+0.95%) |
Oct 31, 2008 | 12.73 | 13.19 | 12.71 | 12.95 | 62,220 | +0.10(+0.75%) |
Oct 30, 2008 | 13.16 | 13.16 | 12.57 | 12.86 | 150,484 | +0.24(+1.89%) |
Oct 29, 2008 | 12.56 | 12.94 | 12.53 | 12.62 | 343,974 | +0.10(+0.77%) |
Oct 28, 2008 | 11.95 | 12.52 | 11.52 | 12.52 | 128,429 | +1.05(+9.17%) |
Oct 27, 2008 | 11.52 | 12.03 | 11.47 | 11.47 | 131,602 | -0.34(-2.84%) |
Oct 24, 2008 | 12.60 | 12.60 | 11.47 | 11.81 | 96,111 | -0.14(-1.13%) |
Oct 23, 2008 | 12.22 | 12.45 | 11.65 | 11.94 | 115,492 | -0.12(-0.98%) |
Oct 22, 2008 | 12.62 | 12.62 | 11.85 | 12.06 | 93,177 | -0.88(-6.81%) |
Oct 21, 2008 | 12.90 | 13.24 | 12.86 | 12.94 | 62,778 | -0.16(-1.19%) |
Oct 20, 2008 | 12.93 | 13.10 | 12.76 | 13.10 | 74,284 | +0.36(+2.82%) |
Oct 17, 2008 | 12.60 | 13.23 | 12.54 | 12.74 | 253,615 | -0.09(-0.74%) |
Oct 16, 2008 | 12.55 | 12.83 | 11.86 | 12.83 | 39,150 | +0.47(+3.78%) |
Oct 15, 2008 | 13.21 | 13.21 | 12.37 | 12.37 | 36,745 | -1.09(-8.08%) |
Oct 14, 2008 | 13.76 | 14.65 | 13.13 | 13.45 | 67,079 | +0.26(+1.98%) |
Oct 13, 2008 | 13.01 | 13.36 | 12.46 | 13.19 | 237,543 | +1.02(+8.41%) |
Oct 10, 2008 | 11.27 | 12.33 | 10.92 | 12.17 | 185,334 | -0.09(-0.76%) |
Oct 09, 2008 | 13.25 | 13.40 | 12.14 | 12.26 | 110,335 | -0.97(-7.31%) |
Oct 08, 2008 | 13.21 | 13.69 | 13.06 | 13.23 | 131,587 | -0.21(-1.56%) |
Oct 07, 2008 | 14.41 | 14.46 | 13.44 | 13.44 | 59,021 | -0.94(-6.51%) |
Oct 06, 2008 | 14.45 | 14.65 | 13.73 | 14.38 | 154,988 | -0.54(-3.61%) |
Oct 03, 2008 | 15.55 | 15.72 | 14.91 | 14.91 | 126,997 | -0.33(-2.18%) |
Oct 02, 2008 | 15.58 | 15.64 | 15.14 | 15.25 | 122,611 | -0.50(-3.17%) |