Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.79 | 12.98 | 12.14 | 12.98 | 287,517 | +0.34(+2.72%) |
Dec 30, 2008 | 12.56 | 12.75 | 12.13 | 12.63 | 159,227 | -0.01(-0.04%) |
Dec 29, 2008 | 12.72 | 12.77 | 12.36 | 12.64 | 151,020 | -0.15(-1.16%) |
Dec 26, 2008 | 12.93 | 12.94 | 12.61 | 12.79 | 61,288 | +0.03(+0.21%) |
Dec 24, 2008 | 12.75 | 12.76 | 12.49 | 12.76 | 8,630 | +0.20(+1.61%) |
Dec 23, 2008 | 12.69 | 13.42 | 12.46 | 12.56 | 100,195 | -0.01(-0.11%) |
Dec 22, 2008 | 12.82 | 12.82 | 12.26 | 12.57 | 86,565 | -0.39(-3.03%) |
Dec 19, 2008 | 12.81 | 13.16 | 12.75 | 12.96 | 104,560 | +0.24(+1.85%) |
Dec 18, 2008 | 13.15 | 13.15 | 12.62 | 12.73 | 41,483 | -0.13(-1.02%) |
Dec 17, 2008 | 12.88 | 13.14 | 12.72 | 12.86 | 66,744 | +0.04(+0.30%) |
Dec 16, 2008 | 12.25 | 13.13 | 12.25 | 12.82 | 90,360 | +0.66(+5.45%) |
Dec 15, 2008 | 12.23 | 12.35 | 12.10 | 12.16 | 38,484 | +0.00(+0.00%) |
Dec 12, 2008 | 12.06 | 12.35 | 11.99 | 12.16 | 50,207 | -0.08(-0.63%) |
Dec 11, 2008 | 12.25 | 12.59 | 12.06 | 12.23 | 73,264 | -0.04(-0.36%) |
Dec 10, 2008 | 12.08 | 12.28 | 12.00 | 12.28 | 194,753 | +0.61(+5.21%) |
Dec 09, 2008 | 11.80 | 11.87 | 11.48 | 11.67 | 55,209 | +0.04(+0.38%) |
Dec 08, 2008 | 11.57 | 11.79 | 11.43 | 11.62 | 48,643 | +0.48(+4.33%) |
Dec 05, 2008 | 10.95 | 11.23 | 10.58 | 11.14 | 61,507 | +0.38(+3.51%) |
Dec 04, 2008 | 10.93 | 11.24 | 10.65 | 10.76 | 87,207 | -0.73(-6.34%) |
Dec 03, 2008 | 11.04 | 11.49 | 10.91 | 11.49 | 108,324 | -0.18(-1.50%) |
Dec 02, 2008 | 11.22 | 11.67 | 11.12 | 11.67 | 123,180 | +0.88(+8.12%) |
Dec 01, 2008 | 11.34 | 11.34 | 10.79 | 10.79 | 57,345 | -1.07(-9.05%) |
Nov 28, 2008 | 11.68 | 12.02 | 11.68 | 11.87 | 30,441 | +0.36(+3.09%) |
Nov 26, 2008 | 11.20 | 11.73 | 11.12 | 11.51 | 141,369 | +0.42(+3.75%) |
Nov 25, 2008 | 11.47 | 11.47 | 10.86 | 11.09 | 40,519 | +0.10(+0.90%) |
Nov 24, 2008 | 10.50 | 11.22 | 10.46 | 10.99 | 191,114 | +0.53(+5.08%) |
Nov 21, 2008 | 10.24 | 10.46 | 9.658 | 10.46 | 208,053 | +0.81(+8.34%) |
Nov 20, 2008 | 10.26 | 10.26 | 9.592 | 9.658 | 136,588 | -0.77(-7.36%) |
Nov 19, 2008 | 11.03 | 11.03 | 10.33 | 10.42 | 92,125 | -0.75(-6.72%) |
Nov 18, 2008 | 11.12 | 11.35 | 10.84 | 11.18 | 125,412 | -0.12(-1.02%) |
Nov 17, 2008 | 11.41 | 11.65 | 11.28 | 11.29 | 41,582 | -0.24(-2.04%) |
Nov 14, 2008 | 11.82 | 11.93 | 11.42 | 11.53 | 64,365 | -1.16(-9.15%) |
Nov 13, 2008 | 11.74 | 12.69 | 11.30 | 12.69 | 106,614 | +0.89(+7.52%) |
Nov 12, 2008 | 12.05 | 12.10 | 11.72 | 11.80 | 57,074 | -0.42(-3.45%) |
Nov 11, 2008 | 12.40 | 12.41 | 11.99 | 12.22 | 98,775 | -0.40(-3.19%) |
Nov 10, 2008 | 13.10 | 13.10 | 12.41 | 12.62 | 105,305 | -0.32(-2.44%) |
Nov 07, 2008 | 12.95 | 13.05 | 12.70 | 12.94 | 65,426 | +0.35(+2.82%) |
Nov 06, 2008 | 12.85 | 13.21 | 12.40 | 12.58 | 175,985 | -0.66(-4.95%) |
Nov 05, 2008 | 13.81 | 13.93 | 13.24 | 13.24 | 98,103 | -0.53(-3.82%) |
Nov 04, 2008 | 13.49 | 13.97 | 13.49 | 13.77 | 47,241 | +0.62(+4.75%) |
Nov 03, 2008 | 12.94 | 13.33 | 12.94 | 13.14 | 113,253 | +0.12(+0.93%) |
Oct 31, 2008 | 12.63 | 13.17 | 12.59 | 13.02 | 66,612 | +0.37(+2.90%) |
Oct 30, 2008 | 12.59 | 12.75 | 12.23 | 12.65 | 86,413 | +0.48(+3.96%) |
Oct 29, 2008 | 12.00 | 12.38 | 11.85 | 12.17 | 170,456 | -0.07(-0.55%) |
Oct 28, 2008 | 11.54 | 12.24 | 10.76 | 12.24 | 251,269 | +0.79(+6.88%) |
Oct 27, 2008 | 11.70 | 12.03 | 11.44 | 11.45 | 198,721 | -0.70(-5.75%) |
Oct 24, 2008 | 11.80 | 12.51 | 11.80 | 12.15 | 63,443 | -0.65(-5.09%) |
Oct 23, 2008 | 12.91 | 13.10 | 12.30 | 12.80 | 88,396 | +0.32(+2.54%) |
Oct 22, 2008 | 13.10 | 13.10 | 12.44 | 12.48 | 81,946 | -1.25(-9.13%) |
Oct 21, 2008 | 13.72 | 14.23 | 13.59 | 13.74 | 266,179 | -0.51(-3.60%) |
Oct 20, 2008 | 13.99 | 14.29 | 13.80 | 14.25 | 157,287 | +0.64(+4.67%) |
Oct 17, 2008 | 13.30 | 14.22 | 13.28 | 13.62 | 76,705 | -0.33(-2.33%) |
Oct 16, 2008 | 13.66 | 14.11 | 13.17 | 13.94 | 113,990 | +0.56(+4.18%) |
Oct 15, 2008 | 13.91 | 14.28 | 13.30 | 13.38 | 43,261 | -0.89(-6.24%) |
Oct 14, 2008 | 15.33 | 15.33 | 13.67 | 14.27 | 92,952 | -0.24(-1.68%) |
Oct 13, 2008 | 13.77 | 14.52 | 13.57 | 14.52 | 89,095 | +1.86(+14.67%) |
Oct 10, 2008 | 12.37 | 12.95 | 11.95 | 12.66 | 125,942 | -0.61(-4.58%) |
Oct 09, 2008 | 14.34 | 14.52 | 13.00 | 13.27 | 140,253 | -1.13(-7.83%) |
Oct 08, 2008 | 14.33 | 14.86 | 14.16 | 14.40 | 54,939 | -0.21(-1.47%) |
Oct 07, 2008 | 15.38 | 15.51 | 14.61 | 14.61 | 94,688 | -0.45(-3.02%) |
Oct 06, 2008 | 15.27 | 15.27 | 14.24 | 15.06 | 123,817 | -0.94(-5.85%) |
Oct 03, 2008 | 16.36 | 16.77 | 15.97 | 16.00 | 60,017 | -0.27(-1.65%) |
Oct 02, 2008 | 17.00 | 17.00 | 16.14 | 16.27 | 156,097 | -0.90(-5.26%) |