Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.91 | 13.21 | 12.80 | 13.14 | 569,363 | +0.12(+0.89%) |
Dec 30, 2008 | 12.98 | 13.08 | 12.78 | 13.03 | 459,938 | +0.15(+1.13%) |
Dec 29, 2008 | 13.00 | 13.08 | 12.78 | 12.88 | 353,208 | +0.12(+0.91%) |
Dec 26, 2008 | 12.69 | 13.01 | 12.68 | 12.77 | 323,371 | -0.05(-0.38%) |
Dec 24, 2008 | 12.75 | 12.96 | 12.75 | 12.81 | 238,940 | -0.02(-0.19%) |
Dec 23, 2008 | 12.77 | 13.15 | 12.72 | 12.84 | 832,558 | +0.29(+2.28%) |
Dec 22, 2008 | 13.59 | 13.66 | 12.45 | 12.55 | 1,882,446 | -0.43(-3.33%) |
Dec 19, 2008 | 13.21 | 13.23 | 12.84 | 12.98 | 396,774 | -0.12(-0.89%) |
Dec 18, 2008 | 13.18 | 13.40 | 12.94 | 13.10 | 551,391 | +0.06(+0.45%) |
Dec 17, 2008 | 13.10 | 13.24 | 12.94 | 13.04 | 1,925,620 | -0.12(-0.92%) |
Dec 16, 2008 | 12.85 | 13.21 | 12.44 | 13.16 | 472,270 | +0.34(+2.65%) |
Dec 15, 2008 | 12.63 | 12.95 | 12.56 | 12.82 | 841,927 | +0.18(+1.46%) |
Dec 12, 2008 | 12.24 | 12.77 | 12.01 | 12.64 | 382,073 | +0.04(+0.35%) |
Dec 11, 2008 | 12.91 | 12.95 | 12.42 | 12.60 | 410,861 | -0.06(-0.46%) |
Dec 10, 2008 | 12.31 | 12.74 | 12.31 | 12.65 | 985,161 | +0.58(+4.78%) |
Dec 09, 2008 | 11.97 | 12.26 | 11.93 | 12.08 | 581,537 | -0.01(-0.08%) |
Dec 08, 2008 | 11.99 | 12.16 | 11.62 | 12.09 | 533,712 | +0.56(+4.84%) |
Dec 05, 2008 | 11.42 | 11.65 | 11.11 | 11.53 | 537,173 | +0.03(+0.25%) |
Dec 04, 2008 | 11.48 | 11.66 | 11.23 | 11.50 | 576,255 | -0.41(-3.42%) |
Dec 03, 2008 | 11.66 | 11.94 | 11.46 | 11.91 | 519,687 | -0.08(-0.66%) |
Dec 02, 2008 | 11.56 | 12.01 | 11.56 | 11.98 | 461,545 | +0.47(+4.09%) |
Dec 01, 2008 | 11.97 | 12.18 | 11.41 | 11.51 | 377,423 | -0.98(-7.85%) |
Nov 28, 2008 | 12.44 | 12.73 | 12.22 | 12.49 | 162,922 | +0.44(+3.62%) |
Nov 26, 2008 | 11.44 | 12.12 | 11.43 | 12.06 | 560,321 | +0.46(+3.98%) |
Nov 25, 2008 | 12.08 | 12.08 | 11.36 | 11.60 | 663,228 | +0.24(+2.09%) |
Nov 24, 2008 | 10.55 | 11.38 | 10.55 | 11.36 | 743,289 | +0.48(+4.42%) |
Nov 21, 2008 | 10.70 | 10.96 | 10.39 | 10.88 | 608,490 | +0.44(+4.18%) |
Nov 20, 2008 | 10.81 | 10.84 | 9.951 | 10.44 | 719,235 | -0.36(-3.37%) |
Nov 19, 2008 | 11.46 | 11.69 | 10.79 | 10.80 | 685,218 | -1.03(-8.73%) |
Nov 18, 2008 | 11.84 | 12.00 | 11.62 | 11.84 | 564,740 | -0.16(-1.30%) |
Nov 17, 2008 | 12.35 | 12.35 | 11.94 | 11.99 | 597,865 | -0.26(-2.14%) |
Nov 14, 2008 | 12.35 | 12.73 | 12.20 | 12.26 | 321,434 | -0.71(-5.50%) |
Nov 13, 2008 | 12.29 | 12.97 | 12.05 | 12.97 | 535,233 | +0.55(+4.42%) |
Nov 12, 2008 | 12.24 | 12.80 | 12.24 | 12.42 | 262,432 | -0.37(-2.88%) |
Nov 11, 2008 | 13.20 | 13.20 | 12.64 | 12.79 | 413,515 | -0.43(-3.27%) |
Nov 10, 2008 | 14.07 | 14.07 | 13.17 | 13.22 | 372,347 | -0.75(-5.35%) |
Nov 07, 2008 | 14.52 | 14.52 | 13.50 | 13.97 | 392,017 | +0.40(+2.97%) |
Nov 06, 2008 | 13.84 | 14.22 | 13.30 | 13.57 | 361,921 | -0.56(-3.98%) |
Nov 05, 2008 | 14.92 | 14.92 | 14.11 | 14.13 | 697,768 | -0.54(-3.71%) |
Nov 04, 2008 | 14.19 | 14.86 | 14.19 | 14.67 | 758,465 | +0.60(+4.24%) |
Nov 03, 2008 | 14.40 | 14.40 | 13.83 | 14.08 | 565,305 | +0.24(+1.75%) |
Oct 31, 2008 | 13.39 | 14.07 | 13.39 | 13.83 | 383,657 | +0.28(+2.04%) |
Oct 30, 2008 | 13.42 | 13.59 | 13.15 | 13.56 | 399,996 | +0.61(+4.69%) |
Oct 29, 2008 | 12.81 | 13.29 | 12.55 | 12.95 | 609,139 | +0.17(+1.37%) |
Oct 28, 2008 | 12.08 | 12.80 | 11.84 | 12.78 | 528,698 | +0.45(+3.62%) |
Oct 27, 2008 | 12.25 | 12.51 | 12.03 | 12.33 | 2,667,068 | -0.21(-1.70%) |
Oct 24, 2008 | 12.63 | 12.75 | 12.33 | 12.54 | 1,167,676 | -1.10(-8.09%) |
Oct 23, 2008 | 13.96 | 13.96 | 12.98 | 13.65 | 581,819 | +0.08(+0.59%) |
Oct 22, 2008 | 14.70 | 14.70 | 13.25 | 13.57 | 904,171 | -1.15(-7.79%) |
Oct 21, 2008 | 15.83 | 15.83 | 14.60 | 14.71 | 817,103 | -0.65(-4.23%) |
Oct 20, 2008 | 15.17 | 15.39 | 14.74 | 15.36 | 427,928 | +0.90(+6.22%) |
Oct 17, 2008 | 15.23 | 15.23 | 14.22 | 14.46 | 1,013,884 | -0.49(-3.29%) |
Oct 16, 2008 | 13.82 | 15.12 | 13.82 | 14.96 | 585,832 | +0.67(+4.72%) |
Oct 15, 2008 | 15.53 | 15.53 | 14.25 | 14.28 | 855,798 | -1.43(-9.09%) |
Oct 14, 2008 | 15.95 | 16.09 | 15.27 | 15.71 | 1,329,240 | +0.55(+3.65%) |
Oct 13, 2008 | 14.61 | 15.24 | 13.91 | 15.15 | 471,267 | +1.56(+11.50%) |
Oct 10, 2008 | 12.67 | 13.74 | 12.62 | 13.59 | 1,165,979 | -0.44(-3.12%) |
Oct 09, 2008 | 15.17 | 15.97 | 13.95 | 14.03 | 897,576 | -1.22(-7.98%) |
Oct 08, 2008 | 15.10 | 15.88 | 15.00 | 15.25 | 812,663 | -0.67(-4.24%) |
Oct 07, 2008 | 16.36 | 16.89 | 15.71 | 15.92 | 704,336 | -0.03(-0.17%) |
Oct 06, 2008 | 15.81 | 17.23 | 15.24 | 15.95 | 475,369 | -1.43(-8.25%) |
Oct 03, 2008 | 17.48 | 18.74 | 17.38 | 17.38 | 547,396 | -0.38(-2.13%) |
Oct 02, 2008 | 18.12 | 18.69 | 17.75 | 17.76 | 347,258 | -0.94(-5.01%) |