Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.97 | 13.33 | 12.85 | 13.26 | 582,029 | +0.35(+2.68%) |
Dec 30, 2008 | 12.75 | 12.91 | 12.69 | 12.91 | 420,275 | +0.22(+1.71%) |
Dec 29, 2008 | 12.78 | 12.86 | 12.53 | 12.70 | 330,129 | -0.17(-1.31%) |
Dec 26, 2008 | 12.74 | 12.89 | 12.66 | 12.86 | 198,227 | +0.22(+1.72%) |
Dec 24, 2008 | 12.82 | 12.82 | 12.64 | 12.65 | 169,681 | -0.04(-0.32%) |
Dec 23, 2008 | 12.76 | 12.89 | 12.57 | 12.69 | 892,944 | -0.13(-1.01%) |
Dec 22, 2008 | 13.07 | 13.22 | 12.60 | 12.82 | 421,346 | -0.25(-1.91%) |
Dec 19, 2008 | 13.11 | 13.44 | 13.03 | 13.07 | 297,345 | +0.12(+0.93%) |
Dec 18, 2008 | 13.27 | 13.39 | 12.93 | 12.94 | 2,052,254 | -0.27(-2.01%) |
Dec 17, 2008 | 13.03 | 13.38 | 12.93 | 13.21 | 212,577 | +0.00(+0.00%) |
Dec 16, 2008 | 12.65 | 13.27 | 12.65 | 13.21 | 888,547 | +0.62(+4.92%) |
Dec 15, 2008 | 12.96 | 13.18 | 12.29 | 12.59 | 462,686 | -0.35(-2.73%) |
Dec 12, 2008 | 12.54 | 13.06 | 12.54 | 12.94 | 559,173 | +0.02(+0.12%) |
Dec 11, 2008 | 13.39 | 13.44 | 12.87 | 12.93 | 293,722 | -0.45(-3.33%) |
Dec 10, 2008 | 13.55 | 13.74 | 13.24 | 13.37 | 475,042 | -0.09(-0.66%) |
Dec 09, 2008 | 13.81 | 13.85 | 13.30 | 13.46 | 935,208 | -0.24(-1.73%) |
Dec 08, 2008 | 13.50 | 13.97 | 13.34 | 13.70 | 848,527 | +0.53(+4.03%) |
Dec 05, 2008 | 12.63 | 13.19 | 12.32 | 13.17 | 586,017 | +0.42(+3.28%) |
Dec 04, 2008 | 13.01 | 13.41 | 12.51 | 12.75 | 677,544 | -0.51(-3.88%) |
Dec 03, 2008 | 12.83 | 13.28 | 12.56 | 13.27 | 501,211 | +0.33(+2.55%) |
Dec 02, 2008 | 12.40 | 12.94 | 12.31 | 12.94 | 818,636 | +0.74(+6.03%) |
Dec 01, 2008 | 12.94 | 13.02 | 12.16 | 12.20 | 646,005 | -1.10(-8.26%) |
Nov 28, 2008 | 13.05 | 13.30 | 12.92 | 13.30 | 196,719 | +0.23(+1.79%) |
Nov 26, 2008 | 12.08 | 13.12 | 12.06 | 13.07 | 333,362 | +0.76(+6.15%) |
Nov 25, 2008 | 12.28 | 12.38 | 11.92 | 12.31 | 583,528 | +0.39(+3.24%) |
Nov 24, 2008 | 11.16 | 12.20 | 11.14 | 11.92 | 443,804 | +0.95(+8.65%) |
Nov 21, 2008 | 10.74 | 11.06 | 10.17 | 10.97 | 662,952 | +0.47(+4.52%) |
Nov 20, 2008 | 11.09 | 11.46 | 10.45 | 10.50 | 363,281 | -0.72(-6.38%) |
Nov 19, 2008 | 11.96 | 12.18 | 11.17 | 11.21 | 320,098 | -0.91(-7.50%) |
Nov 18, 2008 | 12.16 | 12.51 | 11.65 | 12.12 | 233,439 | -0.08(-0.66%) |
Nov 17, 2008 | 12.38 | 12.65 | 12.12 | 12.20 | 240,495 | -0.23(-1.81%) |
Nov 14, 2008 | 12.78 | 13.02 | 12.31 | 12.43 | 198,781 | -0.56(-4.28%) |
Nov 13, 2008 | 11.98 | 12.98 | 11.67 | 12.98 | 510,558 | +1.05(+8.83%) |
Nov 12, 2008 | 12.40 | 12.53 | 11.88 | 11.93 | 282,464 | -0.60(-4.81%) |
Nov 11, 2008 | 12.89 | 12.98 | 12.45 | 12.53 | 379,301 | -0.52(-4.00%) |
Nov 10, 2008 | 13.33 | 13.52 | 12.86 | 13.06 | 577,294 | +0.09(+0.68%) |
Nov 07, 2008 | 12.87 | 13.01 | 12.70 | 12.97 | 243,947 | +0.27(+2.09%) |
Nov 06, 2008 | 13.14 | 13.43 | 12.61 | 12.70 | 259,052 | -0.66(-4.94%) |
Nov 05, 2008 | 14.04 | 14.19 | 13.27 | 13.36 | 342,275 | -0.88(-6.16%) |
Nov 04, 2008 | 13.84 | 14.44 | 13.80 | 14.24 | 593,535 | +0.63(+4.61%) |
Nov 03, 2008 | 13.11 | 13.72 | 12.94 | 13.61 | 500,711 | +0.59(+4.51%) |
Oct 31, 2008 | 12.86 | 13.44 | 12.69 | 13.02 | 448,866 | +0.34(+2.66%) |
Oct 30, 2008 | 12.69 | 13.27 | 12.36 | 12.69 | 337,289 | +0.40(+3.27%) |
Oct 29, 2008 | 12.58 | 12.94 | 12.07 | 12.28 | 327,006 | -0.26(-2.05%) |
Oct 28, 2008 | 11.71 | 12.57 | 11.54 | 12.54 | 276,865 | +1.24(+10.96%) |
Oct 27, 2008 | 11.09 | 11.84 | 11.09 | 11.30 | 371,356 | -0.02(-0.14%) |
Oct 24, 2008 | 10.61 | 11.70 | 10.61 | 11.32 | 329,678 | -0.58(-4.87%) |
Oct 23, 2008 | 12.32 | 12.32 | 11.37 | 11.90 | 220,068 | -0.23(-1.92%) |
Oct 22, 2008 | 12.53 | 12.73 | 11.75 | 12.13 | 190,592 | -0.88(-6.80%) |
Oct 21, 2008 | 13.16 | 13.62 | 13.02 | 13.02 | 416,567 | -0.43(-3.23%) |
Oct 20, 2008 | 13.28 | 13.64 | 12.86 | 13.45 | 351,868 | +0.62(+4.83%) |
Oct 17, 2008 | 12.07 | 13.33 | 12.07 | 12.83 | 180,005 | -0.02(-0.16%) |
Oct 16, 2008 | 12.39 | 12.99 | 11.99 | 12.85 | 232,858 | +0.46(+3.67%) |
Oct 15, 2008 | 13.16 | 13.56 | 12.40 | 12.40 | 330,856 | -1.41(-10.20%) |
Oct 14, 2008 | 14.60 | 15.04 | 13.59 | 13.81 | 327,944 | +0.01(+0.06%) |
Oct 13, 2008 | 12.33 | 13.80 | 12.12 | 13.80 | 387,298 | +1.71(+14.11%) |
Oct 10, 2008 | 11.40 | 12.63 | 10.54 | 12.09 | 663,508 | -0.12(-0.96%) |
Oct 09, 2008 | 13.12 | 13.72 | 12.17 | 12.21 | 456,643 | -1.09(-8.20%) |
Oct 08, 2008 | 13.46 | 14.17 | 13.29 | 13.30 | 380,226 | -0.64(-4.62%) |
Oct 07, 2008 | 14.71 | 15.02 | 13.94 | 13.94 | 221,165 | -0.82(-5.56%) |
Oct 06, 2008 | 15.06 | 15.39 | 14.21 | 14.76 | 415,475 | -0.72(-4.67%) |
Oct 03, 2008 | 16.03 | 16.24 | 15.49 | 15.49 | 1,120,945 | -0.27(-1.69%) |
Oct 02, 2008 | 16.11 | 16.41 | 15.66 | 15.75 | 308,973 | -0.56(-3.40%) |