Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.74 | 12.25 | 11.51 | 11.98 | 264,027 | +0.28(+2.43%) |
Dec 30, 2008 | 11.34 | 11.73 | 11.23 | 11.69 | 276,279 | +0.43(+3.86%) |
Dec 29, 2008 | 11.44 | 11.44 | 11.14 | 11.26 | 170,766 | -0.19(-1.63%) |
Dec 26, 2008 | 11.51 | 11.53 | 11.13 | 11.44 | 125,151 | -0.03(-0.23%) |
Dec 24, 2008 | 11.50 | 11.60 | 11.42 | 11.47 | 67,102 | -0.08(-0.69%) |
Dec 23, 2008 | 11.55 | 11.77 | 11.25 | 11.55 | 496,652 | -0.04(-0.31%) |
Dec 22, 2008 | 11.75 | 11.79 | 11.19 | 11.58 | 329,511 | -0.21(-1.80%) |
Dec 19, 2008 | 11.79 | 11.91 | 11.51 | 11.80 | 725,740 | +0.27(+2.31%) |
Dec 18, 2008 | 11.84 | 11.97 | 11.38 | 11.53 | 483,649 | -0.37(-3.13%) |
Dec 17, 2008 | 11.88 | 12.21 | 11.60 | 11.90 | 300,581 | -0.13(-1.10%) |
Dec 16, 2008 | 11.12 | 12.15 | 10.64 | 12.04 | 417,443 | +1.14(+10.41%) |
Dec 15, 2008 | 11.74 | 11.81 | 10.78 | 10.90 | 350,813 | -0.71(-6.11%) |
Dec 12, 2008 | 11.38 | 11.62 | 11.04 | 11.61 | 353,909 | +0.03(+0.23%) |
Dec 11, 2008 | 11.98 | 12.29 | 11.44 | 11.58 | 268,076 | -0.55(-4.53%) |
Dec 10, 2008 | 11.69 | 12.27 | 11.15 | 12.13 | 285,174 | +0.55(+4.75%) |
Dec 09, 2008 | 11.27 | 11.99 | 11.03 | 11.58 | 398,843 | +0.17(+1.48%) |
Dec 08, 2008 | 11.42 | 11.68 | 10.96 | 11.42 | 423,739 | +0.27(+2.39%) |
Dec 05, 2008 | 10.32 | 11.19 | 10.13 | 11.15 | 449,701 | +0.70(+6.71%) |
Dec 04, 2008 | 10.67 | 11.16 | 10.24 | 10.45 | 370,298 | -0.39(-3.60%) |
Dec 03, 2008 | 10.46 | 10.91 | 10.01 | 10.84 | 273,088 | +0.17(+1.58%) |
Dec 02, 2008 | 10.32 | 10.78 | 9.828 | 10.67 | 298,529 | +0.51(+5.07%) |
Dec 01, 2008 | 10.80 | 11.20 | 10.08 | 10.16 | 316,198 | -0.93(-8.40%) |
Nov 28, 2008 | 10.85 | 11.16 | 10.80 | 11.09 | 159,864 | +0.07(+0.64%) |
Nov 26, 2008 | 10.53 | 11.10 | 10.53 | 11.02 | 333,609 | +0.27(+2.48%) |
Nov 25, 2008 | 11.41 | 11.41 | 10.33 | 10.75 | 333,597 | -0.58(-5.09%) |
Nov 24, 2008 | 10.71 | 11.35 | 10.41 | 11.33 | 266,144 | +0.83(+7.95%) |
Nov 21, 2008 | 9.633 | 10.56 | 9.039 | 10.49 | 509,903 | +0.94(+9.84%) |
Nov 20, 2008 | 10.32 | 10.58 | 9.447 | 9.553 | 475,923 | -0.82(-7.95%) |
Nov 19, 2008 | 11.09 | 11.25 | 10.33 | 10.38 | 459,613 | -0.70(-6.33%) |
Nov 18, 2008 | 10.45 | 11.13 | 10.33 | 11.08 | 536,581 | +0.71(+6.84%) |
Nov 17, 2008 | 9.970 | 10.82 | 9.891 | 10.37 | 359,286 | +0.34(+3.36%) |
Nov 14, 2008 | 11.46 | 11.52 | 9.997 | 10.03 | 596,400 | -1.71(-14.58%) |
Nov 13, 2008 | 10.63 | 11.83 | 10.16 | 11.74 | 312,851 | +1.10(+10.33%) |
Nov 12, 2008 | 10.80 | 11.34 | 10.60 | 10.64 | 236,900 | -0.33(-2.99%) |
Nov 11, 2008 | 10.84 | 11.47 | 10.68 | 10.97 | 212,170 | +0.05(+0.49%) |
Nov 10, 2008 | 11.26 | 11.29 | 10.75 | 10.92 | 292,038 | -0.08(-0.73%) |
Nov 07, 2008 | 11.16 | 11.37 | 10.68 | 11.00 | 326,026 | -0.02(-0.16%) |
Nov 06, 2008 | 11.48 | 11.48 | 10.88 | 11.02 | 331,000 | -0.57(-4.90%) |
Nov 05, 2008 | 12.18 | 12.42 | 11.53 | 11.58 | 272,458 | -0.75(-6.11%) |
Nov 04, 2008 | 13.65 | 13.65 | 11.88 | 12.34 | 533,366 | -1.17(-8.67%) |
Nov 03, 2008 | 13.79 | 14.17 | 13.28 | 13.51 | 473,563 | +0.03(+0.20%) |
Oct 31, 2008 | 12.66 | 13.66 | 12.57 | 13.48 | 325,203 | +0.67(+5.26%) |
Oct 30, 2008 | 12.51 | 12.89 | 11.55 | 12.81 | 198,018 | +0.67(+5.48%) |
Oct 29, 2008 | 12.21 | 12.58 | 11.66 | 12.14 | 259,022 | +0.04(+0.29%) |
Oct 28, 2008 | 11.40 | 12.15 | 10.88 | 12.11 | 452,846 | +0.98(+8.85%) |
Oct 27, 2008 | 11.48 | 12.29 | 11.06 | 11.12 | 278,428 | -0.48(-4.13%) |
Oct 24, 2008 | 11.45 | 11.91 | 11.18 | 11.60 | 442,976 | -0.75(-6.10%) |
Oct 23, 2008 | 12.50 | 12.53 | 11.84 | 12.36 | 397,338 | -0.15(-1.21%) |
Oct 22, 2008 | 12.99 | 13.19 | 12.30 | 12.51 | 234,044 | -0.67(-5.05%) |
Oct 21, 2008 | 13.49 | 13.78 | 13.10 | 13.17 | 183,539 | -0.58(-4.19%) |
Oct 20, 2008 | 13.75 | 14.09 | 13.55 | 13.75 | 400,336 | +0.19(+1.37%) |
Oct 17, 2008 | 12.73 | 14.18 | 12.27 | 13.56 | 579,039 | +0.33(+2.48%) |
Oct 16, 2008 | 12.86 | 13.33 | 11.94 | 13.23 | 405,590 | +0.49(+3.83%) |
Oct 15, 2008 | 13.86 | 14.62 | 12.74 | 12.75 | 350,433 | -1.30(-9.28%) |
Oct 14, 2008 | 15.55 | 15.67 | 13.79 | 14.05 | 377,361 | -1.06(-6.99%) |
Oct 13, 2008 | 14.50 | 15.12 | 14.20 | 15.11 | 469,803 | +1.21(+8.68%) |
Oct 10, 2008 | 12.17 | 14.11 | 11.48 | 13.90 | 694,110 | +1.27(+10.04%) |
Oct 09, 2008 | 13.47 | 14.62 | 12.49 | 12.63 | 504,266 | -0.61(-4.62%) |
Oct 08, 2008 | 13.29 | 13.85 | 12.91 | 13.24 | 494,412 | -0.29(-2.16%) |
Oct 07, 2008 | 14.04 | 14.44 | 13.49 | 13.54 | 842,854 | -0.30(-2.18%) |
Oct 06, 2008 | 13.47 | 14.06 | 13.16 | 13.84 | 806,203 | -1.25(-8.29%) |
Oct 03, 2008 | 16.13 | 16.28 | 15.06 | 15.09 | 342,323 | -0.91(-5.71%) |
Oct 02, 2008 | 16.46 | 16.84 | 15.93 | 16.00 | 312,606 | -0.59(-3.53%) |