Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.58 | 13.97 | 13.52 | 13.90 | 592,271 | +0.33(+2.40%) |
Dec 30, 2008 | 13.31 | 13.72 | 13.00 | 13.58 | 433,949 | +0.41(+3.08%) |
Dec 29, 2008 | 13.25 | 13.28 | 12.92 | 13.17 | 729,141 | -0.02(-0.12%) |
Dec 26, 2008 | 12.65 | 13.22 | 12.65 | 13.19 | 285,020 | +0.08(+0.61%) |
Dec 24, 2008 | 13.23 | 13.46 | 13.07 | 13.11 | 148,106 | -0.14(-1.02%) |
Dec 23, 2008 | 13.64 | 13.70 | 12.93 | 13.24 | 364,443 | -0.25(-1.89%) |
Dec 22, 2008 | 13.86 | 14.19 | 13.05 | 13.50 | 528,019 | -0.25(-1.79%) |
Dec 19, 2008 | 13.78 | 14.13 | 13.56 | 13.74 | 695,103 | +0.19(+1.41%) |
Dec 18, 2008 | 13.74 | 14.14 | 13.33 | 13.55 | 608,148 | -0.24(-1.73%) |
Dec 17, 2008 | 13.15 | 13.85 | 12.95 | 13.79 | 972,479 | +0.54(+4.08%) |
Dec 16, 2008 | 12.84 | 13.29 | 12.64 | 13.25 | 432,155 | +0.63(+4.98%) |
Dec 15, 2008 | 13.03 | 13.27 | 12.43 | 12.62 | 311,010 | -0.34(-2.64%) |
Dec 12, 2008 | 12.60 | 13.14 | 12.39 | 12.96 | 637,333 | +0.14(+1.05%) |
Dec 11, 2008 | 13.14 | 13.31 | 12.73 | 12.83 | 663,095 | -0.36(-2.72%) |
Dec 10, 2008 | 13.21 | 13.36 | 12.89 | 13.19 | 372,963 | +0.03(+0.24%) |
Dec 09, 2008 | 13.44 | 13.70 | 12.86 | 13.16 | 760,247 | -0.29(-2.19%) |
Dec 08, 2008 | 13.34 | 13.87 | 13.21 | 13.45 | 876,269 | +0.35(+2.67%) |
Dec 05, 2008 | 12.27 | 13.17 | 12.27 | 13.10 | 938,350 | +0.59(+4.71%) |
Dec 04, 2008 | 12.69 | 13.49 | 12.32 | 12.51 | 972,264 | -0.21(-1.63%) |
Dec 03, 2008 | 12.56 | 12.81 | 11.31 | 12.72 | 1,074,863 | +0.77(+6.46%) |
Dec 02, 2008 | 12.20 | 12.56 | 11.61 | 11.95 | 1,068,612 | -0.05(-0.40%) |
Dec 01, 2008 | 13.12 | 13.12 | 11.93 | 11.99 | 772,045 | -1.41(-10.51%) |
Nov 28, 2008 | 12.73 | 13.42 | 12.57 | 13.40 | 322,091 | +0.41(+3.12%) |
Nov 26, 2008 | 11.77 | 13.04 | 11.50 | 13.00 | 558,366 | +1.07(+8.94%) |
Nov 25, 2008 | 12.27 | 12.52 | 11.67 | 11.93 | 695,315 | -0.29(-2.41%) |
Nov 24, 2008 | 11.49 | 12.42 | 10.85 | 12.22 | 652,244 | +0.93(+8.24%) |
Nov 21, 2008 | 10.73 | 11.31 | 10.45 | 11.29 | 1,178,610 | +0.76(+7.26%) |
Nov 20, 2008 | 10.94 | 11.36 | 10.49 | 10.53 | 525,810 | -0.48(-4.34%) |
Nov 19, 2008 | 11.67 | 11.98 | 10.98 | 11.01 | 414,366 | -0.64(-5.53%) |
Nov 18, 2008 | 11.50 | 11.89 | 11.40 | 11.65 | 915,872 | +0.24(+2.09%) |
Nov 17, 2008 | 11.44 | 11.91 | 11.05 | 11.41 | 404,413 | -0.06(-0.55%) |
Nov 14, 2008 | 12.64 | 12.64 | 11.45 | 11.48 | 482,616 | -1.23(-9.71%) |
Nov 13, 2008 | 12.15 | 12.75 | 11.70 | 12.71 | 552,409 | +0.61(+5.07%) |
Nov 12, 2008 | 12.19 | 12.57 | 12.07 | 12.10 | 677,603 | -0.34(-2.75%) |
Nov 11, 2008 | 12.25 | 12.60 | 12.15 | 12.44 | 501,983 | +0.10(+0.77%) |
Nov 10, 2008 | 12.64 | 12.64 | 12.22 | 12.34 | 482,136 | -0.12(-0.96%) |
Nov 07, 2008 | 11.93 | 12.46 | 11.80 | 12.46 | 861,649 | +0.49(+4.12%) |
Nov 06, 2008 | 11.88 | 12.16 | 11.64 | 11.97 | 823,880 | -0.07(-0.59%) |
Nov 05, 2008 | 12.59 | 12.83 | 11.95 | 12.04 | 536,511 | -0.62(-4.90%) |
Nov 04, 2008 | 13.10 | 13.10 | 12.45 | 12.66 | 794,216 | -0.21(-1.67%) |
Nov 03, 2008 | 12.93 | 13.29 | 12.65 | 12.88 | 574,732 | -0.36(-2.71%) |
Oct 31, 2008 | 13.08 | 13.53 | 12.51 | 13.23 | 976,736 | -0.02(-0.18%) |
Oct 30, 2008 | 13.08 | 13.50 | 12.54 | 13.26 | 850,859 | +0.56(+4.39%) |
Oct 29, 2008 | 12.60 | 13.04 | 12.57 | 12.70 | 959,328 | +0.19(+1.53%) |
Oct 28, 2008 | 11.62 | 12.55 | 10.91 | 12.51 | 1,042,660 | +1.11(+9.70%) |
Oct 27, 2008 | 11.64 | 12.09 | 11.27 | 11.40 | 714,508 | -0.45(-3.83%) |
Oct 24, 2008 | 11.27 | 12.05 | 11.21 | 11.86 | 837,182 | -0.07(-0.60%) |
Oct 23, 2008 | 11.88 | 12.28 | 11.55 | 11.93 | 1,279,344 | -0.10(-0.86%) |
Oct 22, 2008 | 11.30 | 12.34 | 10.19 | 12.03 | 2,004,784 | +0.78(+6.93%) |
Oct 21, 2008 | 11.64 | 11.93 | 11.17 | 11.25 | 635,886 | -0.46(-3.94%) |
Oct 20, 2008 | 11.40 | 11.84 | 10.78 | 11.71 | 508,328 | +0.53(+4.77%) |
Oct 17, 2008 | 11.60 | 12.36 | 10.93 | 11.18 | 842,122 | -0.65(-5.51%) |
Oct 16, 2008 | 11.07 | 11.99 | 10.71 | 11.83 | 940,041 | +0.68(+6.14%) |
Oct 15, 2008 | 11.91 | 12.08 | 11.14 | 11.15 | 565,689 | -0.80(-6.72%) |
Oct 14, 2008 | 12.26 | 12.39 | 11.48 | 11.95 | 809,951 | -0.21(-1.70%) |
Oct 13, 2008 | 11.63 | 12.23 | 10.66 | 12.16 | 958,287 | +1.02(+9.14%) |
Oct 10, 2008 | 10.58 | 11.48 | 10.18 | 11.14 | 1,107,854 | +0.22(+2.04%) |
Oct 09, 2008 | 11.64 | 11.86 | 10.86 | 10.92 | 926,370 | -0.49(-4.32%) |
Oct 08, 2008 | 11.44 | 11.95 | 11.21 | 11.41 | 890,358 | -0.18(-1.51%) |
Oct 07, 2008 | 12.73 | 12.81 | 11.56 | 11.59 | 948,522 | -1.04(-8.25%) |
Oct 06, 2008 | 12.10 | 12.91 | 11.62 | 12.63 | 1,343,144 | +0.45(+3.66%) |
Oct 03, 2008 | 12.66 | 13.12 | 12.18 | 12.18 | 625,583 | -0.25(-1.98%) |
Oct 02, 2008 | 13.08 | 13.19 | 12.32 | 12.43 | 742,899 | -0.79(-5.96%) |