Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.52 | 15.28 | 14.52 | 14.85 | 7,451 | +0.19(+1.30%) |
Dec 26, 2008 | 14.79 | 14.66 | 14.66 | 14.66 | 1,367 | +0.62(+4.41%) |
Dec 22, 2008 | 14.32 | 14.32 | 14.04 | 14.04 | 2,751 | -0.85(-5.70%) |
Dec 18, 2008 | 14.89 | 14.89 | 14.89 | 14.89 | 303 | -0.30(-1.99%) |
Dec 17, 2008 | 15.29 | 15.29 | 15.04 | 15.19 | 5,316 | +0.05(+0.35%) |
Dec 16, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 607 | +0.36(+2.45%) |
Dec 15, 2008 | 14.73 | 14.99 | 14.73 | 14.78 | 514 | +0.64(+4.52%) |
Dec 12, 2008 | 14.11 | 14.14 | 14.11 | 14.14 | 1,321 | -0.03(-0.19%) |
Dec 10, 2008 | 14.17 | 14.17 | 14.17 | 14.17 | 303 | +0.28(+2.00%) |
Dec 09, 2008 | 12.94 | 14.07 | 12.94 | 13.89 | 5,054 | -0.03(-0.25%) |
Dec 08, 2008 | 13.92 | 13.92 | 13.92 | 13.92 | 1,367 | +0.32(+2.32%) |
Dec 05, 2008 | 13.61 | 13.61 | 13.61 | 13.61 | 683 | +0.24(+1.82%) |
Dec 04, 2008 | 13.44 | 13.44 | 13.36 | 13.36 | 744 | -0.29(-2.12%) |
Dec 03, 2008 | 13.65 | 13.65 | 13.65 | 13.65 | 185 | +0.61(+4.64%) |
Dec 02, 2008 | 13.31 | 13.88 | 13.05 | 13.05 | 14,634 | -0.05(-0.42%) |
Dec 01, 2008 | 13.35 | 13.35 | 13.10 | 13.10 | 1,385 | -0.72(-5.22%) |
Nov 25, 2008 | 13.82 | 13.82 | 13.82 | 13.82 | 607 | +1.40(+11.23%) |
Nov 20, 2008 | 12.82 | 12.43 | 12.43 | 12.43 | 607 | -1.37(-9.92%) |
Nov 18, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 303 | -0.56(-3.90%) |
Nov 14, 2008 | 14.35 | 14.36 | 14.36 | 14.36 | 1,215 | +0.27(+1.92%) |
Nov 13, 2008 | 14.00 | 14.09 | 14.00 | 14.09 | 27,191 | -0.30(-2.06%) |
Nov 12, 2008 | 14.86 | 14.86 | 14.38 | 14.38 | 460 | -1.70(-10.56%) |
Nov 06, 2008 | 16.34 | 16.08 | 16.08 | 16.08 | 4,253 | -1.04(-6.07%) |
Nov 05, 2008 | 17.64 | 17.64 | 17.12 | 17.12 | 1,760 | -0.31(-1.77%) |
Nov 04, 2008 | 17.43 | 17.43 | 17.43 | 17.43 | 607 | +0.90(+5.41%) |
Nov 03, 2008 | 16.74 | 16.74 | 16.54 | 16.54 | 911 | +0.01(+0.08%) |
Oct 31, 2008 | 16.08 | 16.58 | 16.08 | 16.52 | 2,886 | +0.36(+2.24%) |
Oct 30, 2008 | 16.10 | 16.16 | 16.10 | 16.16 | 303 | +0.42(+2.68%) |
Oct 29, 2008 | 15.40 | 15.74 | 15.40 | 15.74 | 1,897 | +0.86(+5.75%) |
Oct 28, 2008 | 14.97 | 14.98 | 14.88 | 14.88 | 607 | -0.28(-1.83%) |
Oct 24, 2008 | 14.84 | 15.16 | 15.16 | 15.16 | 911 | -0.96(-5.95%) |
Oct 23, 2008 | 16.12 | 16.12 | 16.12 | 16.12 | 182 | -0.24(-1.49%) |
Oct 22, 2008 | 16.66 | 16.66 | 16.36 | 16.36 | 2,041 | -1.48(-8.30%) |
Oct 21, 2008 | 18.22 | 18.22 | 17.85 | 17.85 | 607 | -0.54(-2.94%) |
Oct 20, 2008 | 18.39 | 18.39 | 18.39 | 18.39 | 759 | -0.13(-0.71%) |
Oct 17, 2008 | 18.20 | 18.52 | 18.20 | 18.52 | 1,948 | -0.86(-4.42%) |
Oct 16, 2008 | 19.02 | 19.39 | 19.02 | 19.37 | 2,734 | +1.30(+7.17%) |
Oct 15, 2008 | 18.75 | 18.75 | 18.08 | 18.08 | 844 | -1.81(-9.10%) |
Oct 14, 2008 | 20.13 | 20.13 | 19.77 | 19.89 | 12,456 | +0.69(+3.60%) |
Oct 13, 2008 | 18.59 | 19.20 | 18.59 | 19.20 | 3,164 | +1.47(+8.32%) |
Oct 10, 2008 | 18.04 | 18.14 | 17.62 | 17.72 | 3,729 | -0.44(-2.43%) |
Oct 09, 2008 | 19.15 | 19.24 | 18.16 | 18.16 | 2,430 | -1.40(-7.14%) |
Oct 08, 2008 | 19.89 | 19.89 | 19.56 | 19.56 | 30,735 | -1.12(-5.41%) |
Oct 06, 2008 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | -2.01(-8.86%) |
Oct 03, 2008 | 22.69 | 22.69 | 22.69 | 22.69 | 1,822 | +0.15(+0.65%) |
Oct 02, 2008 | 22.54 | 22.54 | 22.54 | 22.54 | 455 | -0.13(-0.58%) |