Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.43 | 13.78 | 13.28 | 13.78 | 125,873 | +0.43(+3.19%) |
Dec 30, 2008 | 13.08 | 13.35 | 13.08 | 13.35 | 35,927 | +0.35(+2.71%) |
Dec 29, 2008 | 13.10 | 13.10 | 12.88 | 13.00 | 21,846 | +0.15(+1.16%) |
Dec 26, 2008 | 13.13 | 13.16 | 12.74 | 12.85 | 40,531 | -0.01(-0.10%) |
Dec 24, 2008 | 13.08 | 13.08 | 12.76 | 12.87 | 55,632 | +0.21(+1.66%) |
Dec 23, 2008 | 12.89 | 12.89 | 12.62 | 12.66 | 74,031 | -0.05(-0.42%) |
Dec 22, 2008 | 13.20 | 13.20 | 12.57 | 12.71 | 55,044 | -0.60(-4.48%) |
Dec 19, 2008 | 13.32 | 13.57 | 13.24 | 13.30 | 95,358 | +0.11(+0.81%) |
Dec 18, 2008 | 14.01 | 14.01 | 13.14 | 13.20 | 35,017 | -0.41(-3.04%) |
Dec 17, 2008 | 13.38 | 13.74 | 13.38 | 13.61 | 64,613 | -0.08(-0.59%) |
Dec 16, 2008 | 13.16 | 13.69 | 12.93 | 13.69 | 32,413 | +0.80(+6.19%) |
Dec 15, 2008 | 13.28 | 13.33 | 12.86 | 12.89 | 74,575 | -0.19(-1.45%) |
Dec 12, 2008 | 13.03 | 13.08 | 12.72 | 13.08 | 44,844 | +0.22(+1.68%) |
Dec 11, 2008 | 13.01 | 13.33 | 12.68 | 12.87 | 42,080 | -0.29(-2.24%) |
Dec 10, 2008 | 12.84 | 13.54 | 12.84 | 13.16 | 234,176 | +0.58(+4.60%) |
Dec 09, 2008 | 12.72 | 13.18 | 12.38 | 12.58 | 30,057 | -0.49(-3.78%) |
Dec 08, 2008 | 12.85 | 13.20 | 12.73 | 13.08 | 87,283 | +0.80(+6.50%) |
Dec 05, 2008 | 12.19 | 12.43 | 11.63 | 12.28 | 56,179 | +0.22(+1.80%) |
Dec 04, 2008 | 12.55 | 12.55 | 11.89 | 12.06 | 27,896 | -0.47(-3.73%) |
Dec 03, 2008 | 12.18 | 12.53 | 11.99 | 12.53 | 41,821 | +0.12(+0.98%) |
Dec 02, 2008 | 12.12 | 12.53 | 12.08 | 12.41 | 46,672 | +0.55(+4.62%) |
Dec 01, 2008 | 12.69 | 12.70 | 11.86 | 11.86 | 57,587 | -1.06(-8.18%) |
Nov 28, 2008 | 12.66 | 13.01 | 12.66 | 12.91 | 10,656 | +0.00(+0.00%) |
Nov 26, 2008 | 12.62 | 12.96 | 12.42 | 12.91 | 25,189 | +0.22(+1.76%) |
Nov 25, 2008 | 14.18 | 14.20 | 12.52 | 12.69 | 70,582 | +0.50(+4.11%) |
Nov 24, 2008 | 13.31 | 13.31 | 11.92 | 12.19 | 29,986 | +0.35(+2.91%) |
Nov 21, 2008 | 12.01 | 12.01 | 11.13 | 11.84 | 34,865 | +0.00(+0.01%) |
Nov 20, 2008 | 15.57 | 14.78 | 11.17 | 11.84 | 64,187 | +0.17(+1.44%) |
Nov 19, 2008 | 12.52 | 12.68 | 11.67 | 11.67 | 39,009 | -0.67(-5.43%) |
Nov 18, 2008 | 12.68 | 12.85 | 12.18 | 12.34 | 21,591 | -0.45(-3.49%) |
Nov 17, 2008 | 12.96 | 13.08 | 12.49 | 12.79 | 38,926 | -0.27(-2.10%) |
Nov 14, 2008 | 13.06 | 14.14 | 12.81 | 13.07 | 14,857 | -0.57(-4.19%) |
Nov 13, 2008 | 13.25 | 13.64 | 12.58 | 13.64 | 20,293 | +0.64(+4.95%) |
Nov 12, 2008 | 13.23 | 13.60 | 12.87 | 12.99 | 54,286 | -0.61(-4.48%) |
Nov 11, 2008 | 13.59 | 13.90 | 13.31 | 13.60 | 57,510 | -0.24(-1.76%) |
Nov 10, 2008 | 14.55 | 15.04 | 13.78 | 13.85 | 20,972 | -0.65(-4.48%) |
Nov 07, 2008 | 14.48 | 14.71 | 14.31 | 14.50 | 37,914 | +0.52(+3.73%) |
Nov 06, 2008 | 14.98 | 14.98 | 13.88 | 13.98 | 11,947 | -0.89(-6.01%) |
Nov 05, 2008 | 15.65 | 15.65 | 14.83 | 14.87 | 11,276 | -0.61(-3.91%) |
Nov 04, 2008 | 15.50 | 15.76 | 15.16 | 15.47 | 24,080 | +0.72(+4.92%) |
Nov 03, 2008 | 14.75 | 14.85 | 14.50 | 14.75 | 60,462 | +0.37(+2.60%) |
Oct 31, 2008 | 14.21 | 14.54 | 13.91 | 14.37 | 36,295 | +0.38(+2.71%) |
Oct 30, 2008 | 14.26 | 14.52 | 13.96 | 14.00 | 73,246 | +0.16(+1.17%) |
Oct 29, 2008 | 13.32 | 14.02 | 13.32 | 13.83 | 66,860 | +0.52(+3.92%) |
Oct 28, 2008 | 13.20 | 13.54 | 12.41 | 13.31 | 12,334 | +0.62(+4.91%) |
Oct 27, 2008 | 12.39 | 12.99 | 12.39 | 12.69 | 13,991 | -0.71(-5.30%) |
Oct 24, 2008 | 12.80 | 13.47 | 12.69 | 13.40 | 168,554 | -0.49(-3.52%) |
Oct 23, 2008 | 13.86 | 14.37 | 13.49 | 13.89 | 24,990 | -0.05(-0.37%) |
Oct 22, 2008 | 14.60 | 14.75 | 13.79 | 13.94 | 27,274 | -1.19(-7.88%) |
Oct 21, 2008 | 15.61 | 15.67 | 15.13 | 15.13 | 60,283 | -0.82(-5.13%) |
Oct 20, 2008 | 15.54 | 15.95 | 15.36 | 15.95 | 14,867 | +0.70(+4.61%) |
Oct 17, 2008 | 14.90 | 15.72 | 14.37 | 15.25 | 33,053 | -0.54(-3.42%) |
Oct 16, 2008 | 15.51 | 15.79 | 14.65 | 15.79 | 49,073 | +0.71(+4.71%) |
Oct 15, 2008 | 16.09 | 16.09 | 14.96 | 15.08 | 14,338 | -1.08(-6.70%) |
Oct 14, 2008 | 17.42 | 17.54 | 15.81 | 16.16 | 33,375 | -0.25(-1.50%) |
Oct 13, 2008 | 15.73 | 16.45 | 15.38 | 16.41 | 41,073 | +1.80(+12.34%) |
Oct 10, 2008 | 14.34 | 15.21 | 13.85 | 14.61 | 86,084 | -0.85(-5.48%) |
Oct 09, 2008 | 16.99 | 17.37 | 15.36 | 15.45 | 33,709 | -0.78(-4.83%) |
Oct 08, 2008 | 16.66 | 17.15 | 16.13 | 16.24 | 37,442 | -0.85(-4.99%) |
Oct 07, 2008 | 18.65 | 18.65 | 17.09 | 17.09 | 18,168 | -0.41(-2.33%) |
Oct 06, 2008 | 18.16 | 18.74 | 17.04 | 17.50 | 23,193 | -1.89(-9.73%) |
Oct 03, 2008 | 19.27 | 20.11 | 19.27 | 19.38 | 17,760 | +0.13(+0.68%) |
Oct 02, 2008 | 20.07 | 20.07 | 19.25 | 19.25 | 36,927 | -0.82(-4.10%) |