Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.94 | 12.88 | 11.94 | 12.40 | 14,400 | +0.15(+1.21%) |
Dec 30, 2008 | 11.95 | 12.30 | 11.94 | 12.25 | 38,137 | +0.13(+1.05%) |
Dec 29, 2008 | 12.15 | 12.39 | 11.90 | 12.12 | 13,471 | -0.04(-0.36%) |
Dec 26, 2008 | 12.34 | 12.55 | 11.88 | 12.17 | 20,476 | -0.20(-1.61%) |
Dec 24, 2008 | 11.63 | 12.39 | 11.32 | 12.37 | 14,964 | +0.82(+7.06%) |
Dec 23, 2008 | 11.26 | 11.58 | 11.02 | 11.55 | 7,443 | -0.10(-0.85%) |
Dec 22, 2008 | 11.47 | 11.78 | 11.16 | 11.65 | 16,422 | +0.27(+2.34%) |
Dec 19, 2008 | 11.35 | 11.76 | 11.11 | 11.38 | 11,130 | -0.14(-1.21%) |
Dec 18, 2008 | 11.32 | 11.62 | 11.29 | 11.52 | 9,082 | +0.16(+1.36%) |
Dec 17, 2008 | 11.74 | 12.48 | 11.37 | 11.37 | 46,287 | -0.34(-2.89%) |
Dec 16, 2008 | 11.79 | 11.81 | 11.63 | 11.70 | 13,223 | -0.23(-1.95%) |
Dec 15, 2008 | 12.40 | 12.67 | 11.64 | 11.94 | 20,460 | -0.31(-2.56%) |
Dec 12, 2008 | 12.06 | 12.77 | 12.06 | 12.25 | 13,210 | -1.07(-8.04%) |
Dec 11, 2008 | 12.80 | 13.33 | 12.56 | 13.32 | 7,417 | +0.70(+5.57%) |
Dec 10, 2008 | 12.46 | 12.63 | 12.36 | 12.62 | 7,869 | +0.30(+2.42%) |
Dec 09, 2008 | 12.05 | 12.32 | 11.86 | 12.32 | 12,610 | -0.07(-0.54%) |
Dec 08, 2008 | 11.63 | 12.70 | 11.63 | 12.39 | 19,899 | +0.94(+8.21%) |
Dec 05, 2008 | 12.06 | 12.09 | 11.17 | 11.45 | 33,122 | -1.14(-9.06%) |
Dec 04, 2008 | 12.71 | 12.71 | 12.10 | 12.59 | 9,743 | -0.36(-2.75%) |
Dec 03, 2008 | 12.95 | 13.30 | 12.95 | 12.95 | 2,257 | -0.85(-6.18%) |
Dec 02, 2008 | 13.14 | 13.80 | 12.87 | 13.80 | 7,169 | +0.50(+3.78%) |
Dec 01, 2008 | 13.33 | 13.61 | 13.18 | 13.30 | 6,934 | -0.03(-0.20%) |
Nov 28, 2008 | 13.33 | 13.33 | 12.87 | 13.32 | 5,805 | -0.26(-1.91%) |
Nov 26, 2008 | 12.95 | 13.64 | 12.88 | 13.58 | 6,530 | +0.92(+7.29%) |
Nov 25, 2008 | 12.95 | 12.95 | 12.66 | 12.66 | 10,965 | -0.19(-1.46%) |
Nov 24, 2008 | 12.79 | 12.95 | 12.40 | 12.85 | 34,780 | +0.37(+2.93%) |
Nov 21, 2008 | 13.58 | 13.87 | 11.78 | 12.48 | 44,642 | -1.10(-8.10%) |
Nov 20, 2008 | 14.40 | 14.65 | 13.58 | 13.58 | 16,932 | -0.82(-5.71%) |
Nov 19, 2008 | 14.88 | 14.88 | 14.40 | 14.40 | 8,111 | -0.33(-2.21%) |
Nov 18, 2008 | 15.12 | 15.12 | 14.73 | 14.73 | 5,766 | -0.39(-2.56%) |
Nov 17, 2008 | 16.12 | 16.12 | 15.12 | 15.12 | 11,887 | -1.31(-7.98%) |
Nov 14, 2008 | 15.49 | 16.43 | 15.04 | 16.43 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.73 | 15.81 | 13.72 | 15.81 | 33,341 | +0.64(+4.22%) |
Nov 12, 2008 | 14.89 | 15.35 | 14.89 | 15.17 | 7,730 | -0.31(-2.01%) |
Nov 11, 2008 | 15.50 | 15.50 | 15.19 | 15.48 | 1,935 | -0.24(-1.50%) |
Nov 10, 2008 | 16.05 | 16.05 | 15.04 | 15.72 | 28,058 | +0.05(+0.30%) |
Nov 07, 2008 | 16.12 | 16.58 | 15.02 | 15.67 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.21 | 16.43 | 14.88 | 16.43 | 20,537 | +0.83(+5.31%) |
Nov 05, 2008 | 16.12 | 16.58 | 15.60 | 15.60 | 8,707 | -0.52(-3.23%) |
Nov 04, 2008 | 16.12 | 16.74 | 15.81 | 16.12 | 11,771 | +0.14(+0.88%) |
Nov 03, 2008 | 16.28 | 16.43 | 15.35 | 15.98 | 41,069 | -0.46(-2.81%) |
Oct 31, 2008 | 15.82 | 16.44 | 15.82 | 16.44 | 9,594 | +0.24(+1.50%) |
Oct 30, 2008 | 16.28 | 17.08 | 16.13 | 16.20 | 27,213 | +0.85(+5.56%) |
Oct 29, 2008 | 14.88 | 16.12 | 14.88 | 15.35 | 29,245 | +0.16(+1.02%) |
Oct 28, 2008 | 15.27 | 15.27 | 14.31 | 15.19 | 18,051 | -0.69(-4.32%) |
Oct 27, 2008 | 16.12 | 16.12 | 15.20 | 15.88 | 16,957 | -0.32(-1.98%) |
Oct 24, 2008 | 16.74 | 17.05 | 16.06 | 16.20 | 16,951 | -0.55(-3.26%) |
Oct 23, 2008 | 17.35 | 17.44 | 16.74 | 16.75 | 8,062 | -0.65(-3.74%) |
Oct 22, 2008 | 18.51 | 18.51 | 16.91 | 17.40 | 26,762 | -1.14(-6.15%) |
Oct 21, 2008 | 18.08 | 19.84 | 17.98 | 18.54 | 12,497 | +0.32(+1.76%) |
Oct 20, 2008 | 17.29 | 18.60 | 17.29 | 18.22 | 29,710 | +1.26(+7.40%) |
Oct 17, 2008 | 16.59 | 16.99 | 16.43 | 16.96 | 11,439 | +0.74(+4.59%) |
Oct 16, 2008 | 15.81 | 17.04 | 15.81 | 16.22 | 10,836 | +0.03(+0.19%) |
Oct 15, 2008 | 16.32 | 16.58 | 15.81 | 16.19 | 20,063 | +0.06(+0.34%) |
Oct 14, 2008 | 16.43 | 17.15 | 15.98 | 16.13 | 39,395 | -0.06(-0.34%) |
Oct 13, 2008 | 14.26 | 17.36 | 13.97 | 16.19 | 65,802 | +2.93(+22.08%) |
Oct 10, 2008 | 13.28 | 14.11 | 11.79 | 13.26 | 81,654 | -0.85(-6.02%) |
Oct 09, 2008 | 13.55 | 15.41 | 13.33 | 14.11 | 61,071 | +0.56(+4.12%) |
Oct 08, 2008 | 14.06 | 14.06 | 11.88 | 13.55 | 102,882 | -1.10(-7.51%) |
Oct 07, 2008 | 14.66 | 15.19 | 14.30 | 14.65 | 112,667 | -0.23(-1.56%) |
Oct 06, 2008 | 16.12 | 16.28 | 14.11 | 14.88 | 156,087 | -1.86(-11.11%) |
Oct 03, 2008 | 17.21 | 17.80 | 16.43 | 16.74 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 20.00 | 20.00 | 16.28 | 16.28 | 46,010 | -3.20(-16.44%) |