Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.17 | 12.04 | 11.17 | 11.60 | 15,397 | +0.14(+1.21%) |
Dec 30, 2008 | 11.18 | 11.51 | 11.17 | 11.46 | 40,777 | +0.12(+1.05%) |
Dec 29, 2008 | 11.37 | 11.59 | 11.13 | 11.34 | 14,404 | +0.06(+0.51%) |
Dec 26, 2008 | 11.44 | 11.64 | 11.01 | 11.28 | 22,084 | -0.18(-1.60%) |
Dec 24, 2008 | 10.78 | 11.49 | 10.49 | 11.46 | 16,140 | +0.76(+7.06%) |
Dec 23, 2008 | 10.44 | 10.74 | 10.22 | 10.71 | 8,028 | -0.09(-0.85%) |
Dec 22, 2008 | 10.64 | 10.92 | 10.35 | 10.80 | 17,712 | +0.25(+2.34%) |
Dec 19, 2008 | 10.52 | 10.91 | 10.30 | 10.55 | 12,004 | -0.13(-1.21%) |
Dec 18, 2008 | 10.49 | 10.78 | 10.46 | 10.68 | 9,795 | +0.14(+1.36%) |
Dec 17, 2008 | 10.88 | 11.57 | 10.54 | 10.54 | 49,923 | -0.31(-2.89%) |
Dec 16, 2008 | 10.93 | 10.95 | 10.78 | 10.85 | 14,261 | -0.22(-1.95%) |
Dec 15, 2008 | 11.50 | 11.75 | 10.79 | 11.07 | 22,067 | -0.29(-2.56%) |
Dec 12, 2008 | 11.18 | 11.84 | 11.18 | 11.36 | 14,247 | -0.99(-8.04%) |
Dec 11, 2008 | 11.87 | 12.36 | 11.65 | 12.35 | 8,000 | +0.65(+5.56%) |
Dec 10, 2008 | 11.56 | 11.71 | 11.46 | 11.70 | 8,487 | +0.28(+2.42%) |
Dec 09, 2008 | 11.17 | 11.42 | 11.00 | 11.42 | 13,600 | -0.06(-0.54%) |
Dec 08, 2008 | 10.78 | 11.78 | 10.78 | 11.49 | 21,462 | +0.87(+8.21%) |
Dec 05, 2008 | 11.18 | 11.21 | 10.36 | 10.61 | 35,724 | -1.06(-9.06%) |
Dec 04, 2008 | 11.79 | 11.79 | 11.22 | 11.67 | 10,508 | -0.33(-2.75%) |
Dec 03, 2008 | 12.00 | 12.34 | 12.00 | 12.00 | 2,434 | -0.79(-6.18%) |
Dec 02, 2008 | 12.19 | 12.79 | 11.93 | 12.79 | 7,732 | +0.47(+3.78%) |
Dec 01, 2008 | 12.36 | 12.62 | 12.22 | 12.33 | 7,478 | -0.02(-0.20%) |
Nov 28, 2008 | 12.36 | 12.36 | 11.93 | 12.35 | 6,261 | -0.24(-1.91%) |
Nov 26, 2008 | 12.00 | 12.64 | 11.94 | 12.59 | 7,043 | +0.86(+7.29%) |
Nov 25, 2008 | 12.00 | 12.00 | 11.74 | 11.74 | 11,826 | -0.03(-0.30%) |
Nov 24, 2008 | 11.72 | 11.86 | 11.36 | 11.77 | 37,955 | +0.34(+2.93%) |
Nov 21, 2008 | 12.44 | 12.71 | 10.80 | 11.44 | 48,718 | -1.01(-8.10%) |
Nov 20, 2008 | 13.19 | 13.42 | 12.44 | 12.44 | 18,477 | -0.75(-5.70%) |
Nov 19, 2008 | 13.64 | 13.64 | 13.19 | 13.20 | 8,851 | -0.30(-2.21%) |
Nov 18, 2008 | 13.85 | 13.85 | 13.50 | 13.50 | 6,293 | -0.35(-2.56%) |
Nov 17, 2008 | 14.77 | 14.77 | 13.85 | 13.85 | 12,973 | -1.20(-7.98%) |
Nov 14, 2008 | 14.20 | 15.06 | 13.78 | 15.05 | 0 | +0.56(+3.87%) |
Nov 13, 2008 | 13.50 | 14.49 | 12.57 | 14.49 | 36,385 | +0.59(+4.22%) |
Nov 12, 2008 | 13.64 | 14.06 | 13.64 | 13.90 | 8,436 | -0.29(-2.01%) |
Nov 11, 2008 | 14.21 | 14.21 | 13.92 | 14.19 | 2,111 | -0.22(-1.50%) |
Nov 10, 2008 | 14.70 | 14.70 | 13.78 | 14.40 | 30,620 | +0.04(+0.30%) |
Nov 07, 2008 | 14.77 | 15.19 | 13.77 | 14.36 | 0 | -0.69(-4.60%) |
Nov 06, 2008 | 13.94 | 15.06 | 13.64 | 15.06 | 22,412 | +0.76(+5.31%) |
Nov 05, 2008 | 14.77 | 15.19 | 14.30 | 14.30 | 9,502 | -0.48(-3.23%) |
Nov 04, 2008 | 14.77 | 15.34 | 14.49 | 14.77 | 12,846 | +0.13(+0.88%) |
Nov 03, 2008 | 14.92 | 15.06 | 14.06 | 14.65 | 44,818 | -0.42(-2.81%) |
Oct 31, 2008 | 14.49 | 15.07 | 14.49 | 15.07 | 10,470 | +0.22(+1.50%) |
Oct 30, 2008 | 14.92 | 15.66 | 14.78 | 14.85 | 29,698 | +0.78(+5.56%) |
Oct 29, 2008 | 13.64 | 14.77 | 13.64 | 14.06 | 31,915 | +0.35(+2.59%) |
Oct 28, 2008 | 13.78 | 13.78 | 12.92 | 13.71 | 20,005 | -0.62(-4.32%) |
Oct 27, 2008 | 14.55 | 14.55 | 13.71 | 14.33 | 18,793 | -0.29(-1.98%) |
Oct 24, 2008 | 15.11 | 15.38 | 14.49 | 14.62 | 18,786 | -0.49(-3.26%) |
Oct 23, 2008 | 15.66 | 15.73 | 15.11 | 15.11 | 8,935 | -0.59(-3.74%) |
Oct 22, 2008 | 16.71 | 16.71 | 15.26 | 15.70 | 29,659 | -1.03(-6.15%) |
Oct 21, 2008 | 16.31 | 17.91 | 16.23 | 16.73 | 13,850 | +0.29(+1.76%) |
Oct 20, 2008 | 15.60 | 16.79 | 15.60 | 16.44 | 32,925 | +1.13(+7.40%) |
Oct 17, 2008 | 14.97 | 15.33 | 14.83 | 15.30 | 12,677 | +0.67(+4.59%) |
Oct 16, 2008 | 14.27 | 15.38 | 14.27 | 14.63 | 12,009 | +0.03(+0.19%) |
Oct 15, 2008 | 14.72 | 14.96 | 14.27 | 14.60 | 22,235 | +0.05(+0.34%) |
Oct 14, 2008 | 14.83 | 15.47 | 14.42 | 14.55 | 43,659 | -0.05(-0.34%) |
Oct 13, 2008 | 12.87 | 15.67 | 12.60 | 14.60 | 72,925 | +2.64(+22.08%) |
Oct 10, 2008 | 11.99 | 12.73 | 10.64 | 11.96 | 90,492 | -0.77(-6.02%) |
Oct 09, 2008 | 12.23 | 13.90 | 12.03 | 12.73 | 67,681 | +0.50(+4.12%) |
Oct 08, 2008 | 12.69 | 12.69 | 10.72 | 12.23 | 114,018 | -0.99(-7.51%) |
Oct 07, 2008 | 13.23 | 13.71 | 12.90 | 13.22 | 124,862 | -0.21(-1.56%) |
Oct 06, 2008 | 14.55 | 14.69 | 12.73 | 13.43 | 172,982 | -1.68(-11.11%) |
Oct 03, 2008 | 15.53 | 16.06 | 14.83 | 15.11 | 0 | +0.41(+2.82%) |
Oct 02, 2008 | 18.05 | 18.05 | 14.69 | 14.69 | 50,990 | -2.89(-16.44%) |