Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.83 | 13.86 | 12.83 | 13.74 | 487,152 | +0.87(+6.78%) |
Dec 30, 2008 | 12.53 | 12.88 | 12.50 | 12.87 | 210,290 | +0.47(+3.83%) |
Dec 29, 2008 | 12.44 | 12.78 | 12.16 | 12.40 | 292,247 | -0.04(-0.35%) |
Dec 26, 2008 | 12.18 | 12.57 | 12.15 | 12.44 | 83,038 | +0.39(+3.27%) |
Dec 24, 2008 | 12.26 | 12.26 | 12.00 | 12.05 | 124,861 | -0.20(-1.63%) |
Dec 23, 2008 | 12.24 | 12.40 | 11.93 | 12.25 | 139,916 | -0.01(-0.04%) |
Dec 22, 2008 | 12.49 | 12.51 | 11.38 | 12.25 | 385,454 | -0.11(-0.87%) |
Dec 19, 2008 | 12.30 | 12.55 | 12.18 | 12.36 | 307,408 | +0.30(+2.46%) |
Dec 18, 2008 | 12.71 | 12.76 | 11.80 | 12.06 | 423,263 | -0.87(-6.75%) |
Dec 17, 2008 | 12.76 | 12.98 | 12.53 | 12.94 | 436,528 | +0.08(+0.59%) |
Dec 16, 2008 | 12.45 | 12.86 | 12.39 | 12.86 | 273,435 | +0.61(+4.97%) |
Dec 15, 2008 | 12.57 | 12.58 | 11.97 | 12.25 | 257,553 | -0.30(-2.36%) |
Dec 12, 2008 | 11.49 | 12.63 | 11.27 | 12.55 | 435,001 | +0.82(+7.03%) |
Dec 11, 2008 | 11.82 | 11.91 | 11.38 | 11.72 | 295,331 | -0.23(-1.89%) |
Dec 10, 2008 | 11.32 | 11.99 | 11.21 | 11.95 | 232,586 | +0.75(+6.69%) |
Dec 09, 2008 | 11.49 | 12.02 | 10.90 | 11.20 | 497,320 | -0.38(-3.26%) |
Dec 08, 2008 | 11.90 | 12.30 | 11.35 | 11.58 | 438,437 | -0.09(-0.79%) |
Dec 05, 2008 | 11.11 | 11.67 | 10.87 | 11.67 | 352,871 | +0.42(+3.74%) |
Dec 04, 2008 | 11.51 | 11.71 | 11.04 | 11.25 | 509,865 | -0.37(-3.16%) |
Dec 03, 2008 | 11.26 | 11.91 | 11.02 | 11.61 | 850,462 | +0.27(+2.38%) |
Dec 02, 2008 | 10.92 | 11.38 | 10.28 | 11.35 | 734,961 | +0.61(+5.67%) |
Dec 01, 2008 | 10.78 | 11.18 | 10.65 | 10.74 | 443,921 | -0.26(-2.40%) |
Nov 28, 2008 | 10.30 | 11.04 | 10.30 | 11.00 | 117,096 | +0.56(+5.37%) |
Nov 26, 2008 | 9.933 | 10.46 | 9.933 | 10.44 | 404,114 | +0.31(+3.09%) |
Nov 25, 2008 | 10.26 | 10.26 | 9.626 | 10.13 | 392,738 | +0.23(+2.34%) |
Nov 24, 2008 | 9.497 | 10.12 | 9.195 | 9.895 | 637,929 | +0.47(+4.97%) |
Nov 21, 2008 | 9.044 | 9.529 | 8.225 | 9.426 | 429,987 | +0.53(+6.00%) |
Nov 20, 2008 | 9.055 | 9.518 | 8.629 | 8.893 | 223,500 | -0.20(-2.25%) |
Nov 19, 2008 | 9.938 | 10.05 | 9.092 | 9.098 | 194,884 | -0.88(-8.81%) |
Nov 18, 2008 | 10.07 | 10.37 | 9.497 | 9.976 | 248,710 | -0.07(-0.70%) |
Nov 17, 2008 | 10.32 | 10.53 | 9.976 | 10.05 | 193,665 | -0.34(-3.32%) |
Nov 14, 2008 | 10.77 | 11.04 | 10.31 | 10.39 | 309,074 | -0.54(-4.98%) |
Nov 13, 2008 | 10.59 | 10.97 | 9.836 | 10.94 | 254,712 | +0.39(+3.73%) |
Nov 12, 2008 | 10.94 | 11.20 | 10.52 | 10.54 | 131,966 | -0.54(-4.86%) |
Nov 11, 2008 | 11.28 | 11.56 | 11.05 | 11.08 | 194,905 | -0.23(-2.00%) |
Nov 10, 2008 | 11.40 | 11.44 | 11.16 | 11.31 | 169,460 | +0.10(+0.91%) |
Nov 07, 2008 | 11.21 | 11.32 | 10.99 | 11.21 | 218,263 | +0.10(+0.87%) |
Nov 06, 2008 | 10.93 | 11.51 | 10.92 | 11.11 | 265,412 | +0.13(+1.23%) |
Nov 05, 2008 | 11.21 | 11.32 | 10.92 | 10.97 | 453,913 | -0.34(-3.05%) |
Nov 04, 2008 | 11.32 | 11.32 | 11.05 | 11.32 | 303,368 | +0.00(+0.00%) |
Nov 03, 2008 | 11.60 | 11.86 | 11.28 | 11.32 | 330,957 | -0.29(-2.46%) |
Oct 31, 2008 | 11.21 | 11.70 | 11.16 | 11.60 | 490,902 | +0.29(+2.52%) |
Oct 30, 2008 | 11.49 | 11.51 | 11.08 | 11.32 | 375,627 | -0.06(-0.57%) |
Oct 29, 2008 | 11.38 | 11.48 | 11.21 | 11.38 | 319,709 | +0.11(+0.96%) |
Oct 28, 2008 | 11.04 | 11.32 | 10.77 | 11.28 | 545,223 | +0.45(+4.13%) |
Oct 27, 2008 | 10.46 | 11.15 | 10.25 | 10.83 | 348,852 | +0.20(+1.88%) |
Oct 24, 2008 | 10.32 | 11.03 | 9.955 | 10.63 | 209,930 | -0.44(-3.94%) |
Oct 23, 2008 | 11.32 | 11.50 | 10.63 | 11.06 | 266,830 | -0.23(-2.05%) |
Oct 22, 2008 | 11.11 | 11.56 | 10.86 | 11.30 | 257,560 | +0.15(+1.30%) |
Oct 21, 2008 | 10.92 | 11.70 | 10.92 | 11.15 | 287,106 | +0.09(+0.78%) |
Oct 20, 2008 | 10.38 | 11.11 | 10.21 | 11.06 | 165,285 | +0.73(+7.04%) |
Oct 17, 2008 | 10.25 | 11.11 | 10.05 | 10.34 | 206,460 | -0.13(-1.29%) |
Oct 16, 2008 | 9.755 | 10.49 | 9.367 | 10.47 | 291,752 | +0.80(+8.31%) |
Oct 15, 2008 | 10.92 | 10.94 | 9.604 | 9.669 | 292,273 | -1.42(-12.83%) |
Oct 14, 2008 | 11.16 | 11.59 | 10.69 | 11.09 | 245,227 | -0.03(-0.24%) |
Oct 13, 2008 | 11.81 | 11.81 | 10.77 | 11.12 | 292,160 | -0.22(-1.90%) |
Oct 10, 2008 | 10.24 | 11.33 | 9.976 | 11.33 | 318,245 | +0.75(+7.08%) |
Oct 09, 2008 | 10.85 | 11.05 | 10.39 | 10.59 | 207,930 | -0.12(-1.16%) |
Oct 08, 2008 | 10.78 | 11.31 | 10.47 | 10.71 | 312,748 | -0.29(-2.60%) |
Oct 07, 2008 | 10.78 | 11.24 | 10.31 | 10.99 | 359,070 | +0.27(+2.56%) |
Oct 06, 2008 | 10.75 | 10.78 | 10.32 | 10.72 | 227,894 | -0.20(-1.83%) |
Oct 03, 2008 | 11.36 | 11.49 | 10.78 | 10.92 | 162,238 | -0.35(-3.06%) |
Oct 02, 2008 | 11.77 | 11.80 | 11.23 | 11.26 | 193,829 | -0.61(-5.17%) |