Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.06 | 14.06 | 12.98 | 13.80 | 281,605 | -0.25(-1.80%) |
Dec 30, 2008 | 13.97 | 14.16 | 13.28 | 14.05 | 84,645 | +0.28(+2.02%) |
Dec 29, 2008 | 14.10 | 14.10 | 13.41 | 13.77 | 127,451 | -0.42(-2.98%) |
Dec 26, 2008 | 13.96 | 14.21 | 13.75 | 14.19 | 19,938 | +0.34(+2.46%) |
Dec 24, 2008 | 13.66 | 14.04 | 13.34 | 13.85 | 17,164 | +0.20(+1.48%) |
Dec 23, 2008 | 13.76 | 13.90 | 13.32 | 13.65 | 102,960 | +0.02(+0.14%) |
Dec 22, 2008 | 13.93 | 14.15 | 13.17 | 13.63 | 67,826 | -0.24(-1.73%) |
Dec 19, 2008 | 13.64 | 14.50 | 13.27 | 13.87 | 318,771 | +0.88(+6.76%) |
Dec 18, 2008 | 13.10 | 13.58 | 12.41 | 12.99 | 68,495 | -0.17(-1.30%) |
Dec 17, 2008 | 12.58 | 13.29 | 12.34 | 13.16 | 126,375 | +0.48(+3.79%) |
Dec 16, 2008 | 12.14 | 12.79 | 11.93 | 12.68 | 125,992 | +0.80(+6.70%) |
Dec 15, 2008 | 12.33 | 12.46 | 11.52 | 11.89 | 89,854 | -0.44(-3.54%) |
Dec 12, 2008 | 11.59 | 12.43 | 10.84 | 12.32 | 106,808 | +0.56(+4.78%) |
Dec 11, 2008 | 12.24 | 12.55 | 11.71 | 11.76 | 152,028 | -0.60(-4.86%) |
Dec 10, 2008 | 12.36 | 12.82 | 11.93 | 12.36 | 70,424 | +0.11(+0.88%) |
Dec 09, 2008 | 12.41 | 12.64 | 11.93 | 12.25 | 76,951 | -0.33(-2.61%) |
Dec 08, 2008 | 12.41 | 12.63 | 11.22 | 12.58 | 173,395 | +0.35(+2.84%) |
Dec 05, 2008 | 11.59 | 12.24 | 10.98 | 12.24 | 87,674 | +0.56(+4.82%) |
Dec 04, 2008 | 11.91 | 12.61 | 11.39 | 11.67 | 74,172 | -0.44(-3.60%) |
Dec 03, 2008 | 11.79 | 12.52 | 11.17 | 12.11 | 138,071 | +0.63(+5.45%) |
Dec 02, 2008 | 11.36 | 11.48 | 10.75 | 11.48 | 90,017 | +0.38(+3.41%) |
Dec 01, 2008 | 12.05 | 12.10 | 11.10 | 11.10 | 159,881 | -1.26(-10.22%) |
Nov 28, 2008 | 12.35 | 12.63 | 12.01 | 12.37 | 58,615 | -0.15(-1.21%) |
Nov 26, 2008 | 11.36 | 12.52 | 10.81 | 12.52 | 91,914 | +0.84(+7.20%) |
Nov 25, 2008 | 11.61 | 11.79 | 11.19 | 11.68 | 92,547 | +0.28(+2.50%) |
Nov 24, 2008 | 10.40 | 11.39 | 9.568 | 11.39 | 118,049 | +1.33(+13.25%) |
Nov 21, 2008 | 9.714 | 10.41 | 8.570 | 10.06 | 147,429 | +0.57(+5.99%) |
Nov 20, 2008 | 10.02 | 10.43 | 9.480 | 9.493 | 94,291 | -0.40(-4.09%) |
Nov 19, 2008 | 10.81 | 11.24 | 9.853 | 9.897 | 69,104 | -1.05(-9.58%) |
Nov 18, 2008 | 11.05 | 11.27 | 10.43 | 10.95 | 70,609 | -0.01(-0.06%) |
Nov 17, 2008 | 10.98 | 11.29 | 10.43 | 10.95 | 59,436 | -0.18(-1.65%) |
Nov 14, 2008 | 11.80 | 12.23 | 11.06 | 11.14 | 50,487 | -0.93(-7.70%) |
Nov 13, 2008 | 11.22 | 12.27 | 10.59 | 12.06 | 131,804 | +1.00(+9.09%) |
Nov 12, 2008 | 11.55 | 11.69 | 11.06 | 11.06 | 91,769 | -0.49(-4.21%) |
Nov 11, 2008 | 11.54 | 12.31 | 11.38 | 11.55 | 89,379 | +0.03(+0.27%) |
Nov 10, 2008 | 12.43 | 12.77 | 11.43 | 11.52 | 73,835 | -0.74(-6.03%) |
Nov 07, 2008 | 12.29 | 12.91 | 11.98 | 12.25 | 70,406 | +0.09(+0.78%) |
Nov 06, 2008 | 12.80 | 13.03 | 12.06 | 12.16 | 77,944 | -0.81(-6.24%) |
Nov 05, 2008 | 13.49 | 14.06 | 12.79 | 12.97 | 74,561 | -0.78(-5.66%) |
Nov 04, 2008 | 13.92 | 14.09 | 13.40 | 13.75 | 105,617 | -0.10(-0.73%) |
Nov 03, 2008 | 13.61 | 13.90 | 12.96 | 13.85 | 79,034 | +0.28(+2.05%) |
Oct 31, 2008 | 12.69 | 13.63 | 12.64 | 13.57 | 89,995 | +0.77(+6.02%) |
Oct 30, 2008 | 12.58 | 12.88 | 12.01 | 12.80 | 82,614 | +0.56(+4.60%) |
Oct 29, 2008 | 11.97 | 12.63 | 11.76 | 12.24 | 81,190 | +0.23(+1.89%) |
Oct 28, 2008 | 11.46 | 12.05 | 10.86 | 12.01 | 108,156 | +0.94(+8.51%) |
Oct 27, 2008 | 11.09 | 11.72 | 10.79 | 11.07 | 111,449 | -0.52(-4.53%) |
Oct 24, 2008 | 10.84 | 11.92 | 10.84 | 11.59 | 115,179 | -0.01(-0.11%) |
Oct 23, 2008 | 11.38 | 11.81 | 11.07 | 11.60 | 158,032 | +0.38(+3.38%) |
Oct 22, 2008 | 11.32 | 11.85 | 11.13 | 11.22 | 123,520 | -0.25(-2.20%) |
Oct 21, 2008 | 11.62 | 11.79 | 11.41 | 11.48 | 117,772 | -0.40(-3.40%) |
Oct 20, 2008 | 12.01 | 12.01 | 11.38 | 11.88 | 73,069 | +0.33(+2.85%) |
Oct 17, 2008 | 11.69 | 12.18 | 11.52 | 11.55 | 136,690 | -0.64(-5.29%) |
Oct 16, 2008 | 11.95 | 12.20 | 11.54 | 12.20 | 261,442 | +0.37(+3.15%) |
Oct 15, 2008 | 11.64 | 12.06 | 11.55 | 11.82 | 106,811 | +0.01(+0.11%) |
Oct 14, 2008 | 12.32 | 12.32 | 11.11 | 11.81 | 108,773 | -0.20(-1.63%) |
Oct 13, 2008 | 12.64 | 12.64 | 11.71 | 12.01 | 133,474 | +0.00(+0.00%) |
Oct 10, 2008 | 11.03 | 12.54 | 10.91 | 12.01 | 180,161 | +0.76(+6.74%) |
Oct 09, 2008 | 12.09 | 12.09 | 11.12 | 11.25 | 180,301 | -0.83(-6.90%) |
Oct 08, 2008 | 11.88 | 12.17 | 11.69 | 12.08 | 127,802 | +0.28(+2.36%) |
Oct 07, 2008 | 11.89 | 12.01 | 11.70 | 11.81 | 90,745 | -0.08(-0.64%) |
Oct 06, 2008 | 12.01 | 12.18 | 11.15 | 11.88 | 105,810 | -0.44(-3.59%) |
Oct 03, 2008 | 13.48 | 13.86 | 12.15 | 12.32 | 103,628 | -1.25(-9.18%) |
Oct 02, 2008 | 13.73 | 14.38 | 13.57 | 13.57 | 52,917 | -0.16(-1.15%) |