Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.40 | 10.85 | 10.34 | 10.51 | 476,143 | +0.14(+1.32%) |
Dec 30, 2008 | 10.09 | 10.40 | 10.09 | 10.37 | 168,904 | +0.40(+4.03%) |
Dec 29, 2008 | 10.05 | 10.20 | 9.815 | 9.967 | 110,799 | -0.16(-1.59%) |
Dec 26, 2008 | 10.22 | 10.31 | 9.943 | 10.13 | 55,390 | -0.06(-0.62%) |
Dec 24, 2008 | 10.36 | 10.43 | 10.16 | 10.19 | 42,850 | -0.20(-1.93%) |
Dec 23, 2008 | 10.59 | 10.70 | 10.30 | 10.39 | 173,190 | -0.18(-1.67%) |
Dec 22, 2008 | 10.82 | 10.82 | 10.22 | 10.57 | 249,874 | -0.25(-2.31%) |
Dec 19, 2008 | 10.95 | 10.98 | 10.60 | 10.82 | 579,351 | +0.08(+0.73%) |
Dec 18, 2008 | 10.62 | 10.98 | 10.29 | 10.74 | 347,643 | +0.15(+1.39%) |
Dec 17, 2008 | 10.49 | 10.69 | 10.39 | 10.59 | 254,687 | -0.00(-0.05%) |
Dec 16, 2008 | 10.30 | 10.69 | 10.20 | 10.60 | 392,742 | +0.48(+4.79%) |
Dec 15, 2008 | 10.55 | 10.55 | 9.913 | 10.11 | 201,592 | -0.36(-3.46%) |
Dec 12, 2008 | 9.957 | 10.54 | 9.830 | 10.48 | 215,916 | +0.30(+2.93%) |
Dec 11, 2008 | 10.43 | 10.85 | 10.07 | 10.18 | 284,459 | -0.39(-3.71%) |
Dec 10, 2008 | 10.67 | 10.93 | 10.35 | 10.57 | 248,783 | +0.01(+0.09%) |
Dec 09, 2008 | 10.62 | 10.98 | 10.53 | 10.56 | 311,009 | -0.16(-1.51%) |
Dec 08, 2008 | 10.54 | 10.91 | 10.21 | 10.72 | 296,542 | +0.31(+3.01%) |
Dec 05, 2008 | 10.57 | 10.67 | 9.933 | 10.41 | 539,753 | -0.38(-3.54%) |
Dec 04, 2008 | 11.08 | 11.73 | 10.55 | 10.79 | 293,163 | -0.43(-3.84%) |
Dec 03, 2008 | 10.96 | 11.59 | 10.79 | 11.22 | 317,086 | -0.23(-2.05%) |
Dec 02, 2008 | 10.95 | 11.56 | 10.71 | 11.46 | 407,973 | +0.70(+6.46%) |
Dec 01, 2008 | 11.92 | 11.93 | 10.71 | 10.76 | 372,466 | -1.42(-11.69%) |
Nov 28, 2008 | 12.25 | 12.28 | 11.97 | 12.18 | 102,138 | -0.22(-1.74%) |
Nov 26, 2008 | 12.07 | 12.69 | 12.01 | 12.40 | 470,611 | +0.07(+0.60%) |
Nov 25, 2008 | 12.30 | 12.76 | 12.00 | 12.33 | 1,664,380 | +0.09(+0.72%) |
Nov 24, 2008 | 11.74 | 12.47 | 11.47 | 12.24 | 539,547 | +0.55(+4.69%) |
Nov 21, 2008 | 10.57 | 11.78 | 10.02 | 11.69 | 618,363 | +1.17(+11.17%) |
Nov 20, 2008 | 11.04 | 11.32 | 10.49 | 10.52 | 278,378 | -0.57(-5.16%) |
Nov 19, 2008 | 11.44 | 11.73 | 10.97 | 11.09 | 336,034 | -0.34(-2.96%) |
Nov 18, 2008 | 11.38 | 11.93 | 11.05 | 11.43 | 256,443 | +0.09(+0.78%) |
Nov 17, 2008 | 11.40 | 11.99 | 11.31 | 11.34 | 153,259 | -0.15(-1.32%) |
Nov 14, 2008 | 12.12 | 12.23 | 11.38 | 11.49 | 222,007 | -0.75(-6.16%) |
Nov 13, 2008 | 11.28 | 12.35 | 10.94 | 12.24 | 308,994 | +0.98(+8.74%) |
Nov 12, 2008 | 11.47 | 11.94 | 11.24 | 11.26 | 425,785 | -0.35(-3.03%) |
Nov 11, 2008 | 11.52 | 11.82 | 11.28 | 11.61 | 274,605 | -0.11(-0.96%) |
Nov 10, 2008 | 11.86 | 12.12 | 11.52 | 11.72 | 220,324 | -0.27(-2.25%) |
Nov 07, 2008 | 11.74 | 12.09 | 11.64 | 11.99 | 236,557 | +0.35(+2.98%) |
Nov 06, 2008 | 11.89 | 12.83 | 11.64 | 11.65 | 194,843 | -0.37(-3.06%) |
Nov 05, 2008 | 12.62 | 13.01 | 11.91 | 12.01 | 171,176 | -0.79(-6.19%) |
Nov 04, 2008 | 12.57 | 13.00 | 12.24 | 12.81 | 331,111 | +0.45(+3.65%) |
Nov 03, 2008 | 12.34 | 12.73 | 11.80 | 12.36 | 283,701 | -0.03(-0.24%) |
Oct 31, 2008 | 12.08 | 12.56 | 11.76 | 12.39 | 266,927 | +0.24(+1.98%) |
Oct 30, 2008 | 11.93 | 12.31 | 11.49 | 12.15 | 224,761 | +0.47(+4.02%) |
Oct 29, 2008 | 11.66 | 12.06 | 11.40 | 11.68 | 272,158 | +0.13(+1.10%) |
Oct 28, 2008 | 10.96 | 11.55 | 10.68 | 11.55 | 331,994 | +0.71(+6.60%) |
Oct 27, 2008 | 10.98 | 11.26 | 10.78 | 10.83 | 287,956 | -0.26(-2.38%) |
Oct 24, 2008 | 10.94 | 11.43 | 10.72 | 11.10 | 613,250 | -0.50(-4.35%) |
Oct 23, 2008 | 11.56 | 11.82 | 11.10 | 11.60 | 539,714 | +0.11(+0.98%) |
Oct 22, 2008 | 12.08 | 12.29 | 11.35 | 11.49 | 410,187 | -0.74(-6.08%) |
Oct 21, 2008 | 12.71 | 12.83 | 12.20 | 12.23 | 384,377 | -0.73(-5.66%) |
Oct 20, 2008 | 12.42 | 13.01 | 12.35 | 12.97 | 418,999 | +0.59(+4.75%) |
Oct 17, 2008 | 12.83 | 15.50 | 12.35 | 12.38 | 687,708 | -0.60(-4.64%) |
Oct 16, 2008 | 12.62 | 13.05 | 12.21 | 12.98 | 774,048 | +0.35(+2.75%) |
Oct 15, 2008 | 13.33 | 14.15 | 12.63 | 12.64 | 462,785 | -1.40(-9.98%) |
Oct 14, 2008 | 13.63 | 14.47 | 13.14 | 14.04 | 1,079,110 | -0.17(-1.21%) |
Oct 13, 2008 | 13.25 | 15.00 | 13.25 | 14.21 | 713,007 | -0.27(-1.89%) |
Oct 10, 2008 | 13.68 | 14.74 | 13.18 | 14.48 | 560,961 | +0.53(+3.79%) |
Oct 09, 2008 | 15.11 | 15.37 | 13.92 | 13.95 | 529,805 | -1.02(-6.83%) |
Oct 08, 2008 | 15.32 | 15.84 | 14.82 | 14.98 | 490,603 | -0.43(-2.80%) |
Oct 07, 2008 | 16.23 | 16.62 | 15.41 | 15.41 | 344,575 | -0.71(-4.43%) |
Oct 06, 2008 | 15.97 | 16.50 | 15.45 | 16.12 | 518,464 | -0.04(-0.24%) |
Oct 03, 2008 | 16.26 | 16.84 | 16.12 | 16.16 | 368,720 | +0.00(+0.03%) |
Oct 02, 2008 | 16.40 | 16.78 | 16.05 | 16.15 | 414,793 | -0.31(-1.87%) |