Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.85 | 14.02 | 13.85 | 14.01 | 3,729 | +0.35(+2.59%) |
Dec 30, 2008 | 13.42 | 13.71 | 13.42 | 13.66 | 5,749 | +0.42(+3.17%) |
Dec 29, 2008 | 13.56 | 13.61 | 13.15 | 13.24 | 12,392 | -0.36(-2.64%) |
Dec 26, 2008 | 13.65 | 13.65 | 13.53 | 13.60 | 2,438 | +0.02(+0.15%) |
Dec 24, 2008 | 13.58 | 13.63 | 13.53 | 13.58 | 78,814 | +0.04(+0.29%) |
Dec 23, 2008 | 13.34 | 13.72 | 13.34 | 13.54 | 27,728 | +0.06(+0.44%) |
Dec 22, 2008 | 13.63 | 13.70 | 13.27 | 13.48 | 14,835 | -0.54(-3.85%) |
Dec 19, 2008 | 13.96 | 14.20 | 13.95 | 14.01 | 5,366 | +0.17(+1.23%) |
Dec 18, 2008 | 14.29 | 14.29 | 13.84 | 13.85 | 6,524 | -0.49(-3.39%) |
Dec 17, 2008 | 14.07 | 14.39 | 14.07 | 14.33 | 7,866 | +0.11(+0.74%) |
Dec 16, 2008 | 13.57 | 14.22 | 13.57 | 14.22 | 3,711 | +0.78(+5.79%) |
Dec 15, 2008 | 13.70 | 13.70 | 13.31 | 13.45 | 9,220 | -0.36(-2.60%) |
Dec 12, 2008 | 13.34 | 13.80 | 13.08 | 13.80 | 9,512 | -0.09(-0.65%) |
Dec 11, 2008 | 13.81 | 13.97 | 13.69 | 13.89 | 4,960 | -0.08(-0.57%) |
Dec 10, 2008 | 13.87 | 14.04 | 13.87 | 13.97 | 4,472 | +0.14(+0.98%) |
Dec 09, 2008 | 13.59 | 14.18 | 13.59 | 13.84 | 4,953 | -0.11(-0.76%) |
Dec 08, 2008 | 13.68 | 14.06 | 13.63 | 13.95 | 3,968 | +0.99(+7.63%) |
Dec 05, 2008 | 12.48 | 13.08 | 12.38 | 12.96 | 17,270 | +0.62(+5.02%) |
Dec 04, 2008 | 13.02 | 13.02 | 12.34 | 12.34 | 21,835 | -0.46(-3.62%) |
Dec 03, 2008 | 12.42 | 12.80 | 12.35 | 12.80 | 6,682 | +0.35(+2.84%) |
Dec 02, 2008 | 12.47 | 12.47 | 12.23 | 12.45 | 10,421 | +0.26(+2.13%) |
Dec 01, 2008 | 12.77 | 12.77 | 12.19 | 12.19 | 12,798 | -0.86(-6.58%) |
Nov 28, 2008 | 13.05 | 13.05 | 13.05 | 13.05 | 500 | -0.00(-0.00%) |
Nov 26, 2008 | 12.55 | 13.13 | 12.55 | 13.05 | 4,706 | +0.66(+5.32%) |
Nov 25, 2008 | 12.27 | 12.39 | 12.02 | 12.39 | 16,325 | +0.37(+3.07%) |
Nov 24, 2008 | 11.56 | 12.02 | 11.42 | 12.02 | 14,510 | +0.70(+6.17%) |
Nov 21, 2008 | 10.99 | 11.32 | 10.67 | 11.32 | 24,650 | +0.59(+5.49%) |
Nov 20, 2008 | 11.00 | 11.59 | 10.73 | 10.73 | 23,427 | -0.43(-3.85%) |
Nov 19, 2008 | 12.04 | 12.04 | 11.16 | 11.16 | 4,467 | -0.88(-7.30%) |
Nov 18, 2008 | 12.39 | 12.39 | 11.72 | 12.04 | 15,156 | -0.36(-2.90%) |
Nov 17, 2008 | 12.37 | 12.54 | 12.20 | 12.40 | 18,046 | -0.08(-0.64%) |
Nov 14, 2008 | 12.87 | 13.12 | 12.48 | 12.48 | 27,509 | -0.67(-5.09%) |
Nov 13, 2008 | 12.13 | 13.15 | 11.57 | 13.15 | 73,978 | +0.95(+7.77%) |
Nov 12, 2008 | 12.70 | 12.86 | 12.16 | 12.20 | 113,787 | -0.76(-5.83%) |
Nov 11, 2008 | 13.01 | 13.11 | 12.95 | 12.95 | 3,441 | -0.53(-3.95%) |
Nov 10, 2008 | 13.82 | 13.82 | 13.45 | 13.49 | 2,845 | -0.25(-1.82%) |
Nov 07, 2008 | 13.54 | 13.83 | 13.54 | 13.74 | 4,921 | +0.12(+0.88%) |
Nov 06, 2008 | 13.78 | 13.90 | 13.57 | 13.62 | 10,484 | -0.57(-4.01%) |
Nov 05, 2008 | 14.80 | 14.94 | 14.18 | 14.18 | 7,438 | -0.86(-5.71%) |
Nov 04, 2008 | 14.89 | 15.04 | 14.64 | 15.04 | 9,110 | +0.68(+4.74%) |
Nov 03, 2008 | 14.86 | 14.86 | 14.36 | 14.36 | 40,241 | -0.22(-1.52%) |
Oct 31, 2008 | 14.72 | 14.90 | 14.55 | 14.58 | 5,436 | +0.08(+0.55%) |
Oct 30, 2008 | 14.79 | 15.26 | 14.42 | 14.50 | 10,804 | -0.25(-1.72%) |
Oct 29, 2008 | 14.09 | 14.86 | 14.09 | 14.76 | 19,704 | +0.89(+6.44%) |
Oct 28, 2008 | 13.86 | 13.90 | 13.10 | 13.87 | 17,768 | +0.58(+4.33%) |
Oct 27, 2008 | 13.29 | 13.63 | 13.28 | 13.29 | 15,679 | -0.20(-1.46%) |
Oct 24, 2008 | 13.14 | 13.62 | 13.14 | 13.49 | 7,848 | -0.40(-2.88%) |
Oct 23, 2008 | 14.00 | 14.09 | 13.22 | 13.89 | 225,136 | -0.33(-2.32%) |
Oct 22, 2008 | 14.49 | 14.53 | 13.97 | 14.21 | 22,785 | -0.27(-1.89%) |
Oct 21, 2008 | 14.94 | 15.01 | 14.49 | 14.49 | 5,954 | -0.74(-4.88%) |
Oct 20, 2008 | 15.28 | 15.28 | 14.72 | 15.23 | 26,126 | +0.33(+2.22%) |
Oct 17, 2008 | 14.70 | 15.43 | 14.24 | 14.90 | 98,411 | +0.35(+2.37%) |
Oct 16, 2008 | 13.97 | 14.56 | 13.23 | 14.56 | 34,343 | +0.58(+4.16%) |
Oct 15, 2008 | 15.04 | 15.04 | 13.97 | 13.97 | 12,747 | -1.72(-10.94%) |
Oct 14, 2008 | 17.00 | 17.25 | 15.30 | 15.69 | 31,476 | -0.49(-3.02%) |
Oct 13, 2008 | 15.50 | 16.18 | 15.15 | 16.18 | 29,752 | +1.66(+11.41%) |
Oct 10, 2008 | 13.90 | 14.89 | 13.47 | 14.52 | 35,214 | -0.10(-0.69%) |
Oct 09, 2008 | 15.68 | 15.68 | 14.49 | 14.62 | 43,403 | -0.87(-5.63%) |
Oct 08, 2008 | 15.11 | 16.05 | 14.33 | 15.50 | 23,067 | +0.03(+0.22%) |
Oct 07, 2008 | 16.34 | 16.54 | 15.46 | 15.46 | 11,375 | -1.10(-6.63%) |
Oct 06, 2008 | 16.64 | 16.64 | 15.71 | 16.56 | 36,681 | -0.56(-3.26%) |
Oct 03, 2008 | 17.56 | 17.97 | 17.12 | 17.12 | 54,530 | -0.27(-1.53%) |
Oct 02, 2008 | 18.22 | 18.22 | 17.37 | 17.38 | 7,933 | -1.04(-5.66%) |