Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.04 | 12.52 | 11.85 | 12.28 | 295,271 | +0.29(+2.42%) |
Dec 30, 2008 | 11.42 | 11.99 | 11.09 | 11.99 | 289,705 | +0.69(+6.10%) |
Dec 29, 2008 | 11.93 | 11.93 | 11.19 | 11.30 | 350,573 | -0.62(-5.22%) |
Dec 26, 2008 | 12.27 | 12.27 | 11.75 | 11.93 | 132,109 | -0.32(-2.64%) |
Dec 24, 2008 | 12.15 | 12.35 | 11.88 | 12.25 | 145,452 | +0.14(+1.17%) |
Dec 23, 2008 | 12.43 | 12.66 | 11.94 | 12.11 | 302,467 | -0.64(-5.02%) |
Dec 22, 2008 | 12.87 | 12.87 | 12.13 | 12.75 | 488,637 | -0.15(-1.16%) |
Dec 19, 2008 | 13.24 | 13.52 | 12.84 | 12.90 | 1,448,257 | -0.04(-0.32%) |
Dec 18, 2008 | 13.46 | 13.54 | 12.72 | 12.94 | 462,010 | -0.62(-4.59%) |
Dec 17, 2008 | 12.72 | 13.88 | 12.65 | 13.56 | 627,674 | +0.66(+5.15%) |
Dec 16, 2008 | 12.30 | 13.02 | 12.16 | 12.90 | 463,322 | +0.78(+6.44%) |
Dec 15, 2008 | 12.36 | 12.44 | 11.77 | 12.12 | 273,301 | -0.22(-1.82%) |
Dec 12, 2008 | 11.82 | 12.34 | 11.65 | 12.34 | 502,518 | +0.34(+2.84%) |
Dec 11, 2008 | 12.27 | 12.81 | 11.85 | 12.00 | 400,116 | -0.45(-3.60%) |
Dec 10, 2008 | 12.42 | 12.96 | 12.09 | 12.45 | 383,047 | +0.13(+1.08%) |
Dec 09, 2008 | 11.62 | 12.49 | 11.39 | 12.32 | 530,392 | +0.55(+4.66%) |
Dec 08, 2008 | 11.81 | 11.93 | 11.34 | 11.77 | 621,766 | -0.02(-0.21%) |
Dec 05, 2008 | 10.59 | 11.81 | 10.27 | 11.79 | 724,682 | +1.00(+9.31%) |
Dec 04, 2008 | 10.72 | 11.33 | 10.57 | 10.79 | 530,238 | -0.13(-1.22%) |
Dec 03, 2008 | 10.58 | 10.99 | 10.04 | 10.92 | 662,618 | +0.44(+4.20%) |
Dec 02, 2008 | 11.00 | 11.01 | 10.01 | 10.48 | 991,556 | -0.34(-3.15%) |
Dec 01, 2008 | 11.56 | 11.92 | 10.75 | 10.82 | 732,428 | -1.06(-8.94%) |
Nov 28, 2008 | 11.73 | 11.91 | 11.63 | 11.88 | 241,836 | +0.03(+0.28%) |
Nov 26, 2008 | 11.11 | 11.88 | 11.11 | 11.85 | 908,632 | +0.48(+4.24%) |
Nov 25, 2008 | 11.59 | 11.59 | 10.89 | 11.37 | 955,764 | -0.11(-0.94%) |
Nov 24, 2008 | 10.72 | 11.78 | 10.47 | 11.48 | 709,159 | +0.83(+7.80%) |
Nov 21, 2008 | 10.46 | 10.66 | 9.767 | 10.65 | 803,733 | +0.39(+3.81%) |
Nov 20, 2008 | 11.15 | 11.39 | 10.23 | 10.26 | 907,522 | -0.96(-8.52%) |
Nov 19, 2008 | 11.63 | 11.87 | 11.19 | 11.21 | 672,547 | -0.41(-3.50%) |
Nov 18, 2008 | 11.59 | 11.97 | 11.05 | 11.62 | 614,664 | +0.12(+1.01%) |
Nov 17, 2008 | 11.54 | 11.85 | 11.30 | 11.50 | 386,625 | -0.12(-1.00%) |
Nov 14, 2008 | 12.35 | 12.54 | 11.62 | 11.62 | 422,396 | -1.04(-8.20%) |
Nov 13, 2008 | 12.07 | 12.71 | 11.03 | 12.66 | 752,678 | +0.57(+4.74%) |
Nov 12, 2008 | 12.86 | 12.89 | 12.05 | 12.08 | 388,494 | -0.89(-6.85%) |
Nov 11, 2008 | 13.33 | 13.68 | 12.95 | 12.97 | 326,852 | -0.46(-3.40%) |
Nov 10, 2008 | 13.89 | 13.89 | 13.29 | 13.43 | 299,045 | -0.18(-1.34%) |
Nov 07, 2008 | 13.54 | 13.78 | 13.27 | 13.61 | 538,902 | +0.24(+1.80%) |
Nov 06, 2008 | 14.39 | 14.55 | 13.33 | 13.37 | 505,855 | -1.10(-7.58%) |
Nov 05, 2008 | 15.19 | 15.52 | 14.41 | 14.47 | 518,009 | -0.89(-5.79%) |
Nov 04, 2008 | 15.75 | 15.85 | 15.10 | 15.36 | 406,119 | +0.00(+0.00%) |
Nov 03, 2008 | 15.58 | 15.67 | 14.78 | 15.36 | 354,732 | -0.05(-0.32%) |
Oct 31, 2008 | 14.33 | 15.94 | 14.33 | 15.41 | 638,769 | +0.94(+6.49%) |
Oct 30, 2008 | 14.12 | 14.59 | 13.79 | 14.47 | 382,348 | +0.70(+5.07%) |
Oct 29, 2008 | 13.81 | 14.12 | 13.27 | 13.77 | 495,775 | +0.07(+0.49%) |
Oct 28, 2008 | 12.88 | 13.74 | 12.42 | 13.70 | 458,112 | +1.12(+8.91%) |
Oct 27, 2008 | 12.66 | 13.22 | 12.33 | 12.58 | 472,662 | -0.13(-1.04%) |
Oct 24, 2008 | 12.42 | 13.42 | 12.08 | 12.71 | 972,606 | -0.37(-2.86%) |
Oct 23, 2008 | 12.91 | 13.87 | 12.73 | 13.09 | 1,029,441 | +0.32(+2.47%) |
Oct 22, 2008 | 12.47 | 13.38 | 12.05 | 12.77 | 757,742 | -0.68(-5.06%) |
Oct 21, 2008 | 13.89 | 14.35 | 13.39 | 13.45 | 581,145 | -0.76(-5.32%) |
Oct 20, 2008 | 14.05 | 14.35 | 13.67 | 14.21 | 434,932 | +0.34(+2.46%) |
Oct 17, 2008 | 13.65 | 14.67 | 13.56 | 13.87 | 575,975 | -0.30(-2.11%) |
Oct 16, 2008 | 13.44 | 14.18 | 12.81 | 14.17 | 701,174 | +0.90(+6.76%) |
Oct 15, 2008 | 14.48 | 14.66 | 13.24 | 13.27 | 492,758 | -1.38(-9.41%) |
Oct 14, 2008 | 15.56 | 15.69 | 14.43 | 14.65 | 478,493 | -0.87(-5.62%) |
Oct 13, 2008 | 14.78 | 15.54 | 14.28 | 15.52 | 692,906 | +0.89(+6.07%) |
Oct 10, 2008 | 12.98 | 15.12 | 12.65 | 14.63 | 1,075,623 | +1.05(+7.70%) |
Oct 09, 2008 | 14.13 | 14.55 | 13.48 | 13.59 | 839,478 | -0.40(-2.85%) |
Oct 08, 2008 | 13.96 | 15.06 | 13.14 | 13.99 | 984,206 | -0.26(-1.81%) |
Oct 07, 2008 | 14.38 | 15.31 | 14.22 | 14.24 | 575,553 | -0.56(-3.81%) |
Oct 06, 2008 | 14.76 | 14.99 | 14.13 | 14.81 | 902,944 | -0.06(-0.39%) |
Oct 03, 2008 | 15.57 | 15.80 | 14.82 | 14.87 | 447,509 | -0.45(-2.93%) |
Oct 02, 2008 | 15.90 | 16.14 | 15.26 | 15.31 | 463,188 | -0.72(-4.51%) |