Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.50 | 13.29 | 12.32 | 13.00 | 713,049 | +0.58(+4.68%) |
Dec 30, 2008 | 11.84 | 12.43 | 11.68 | 12.42 | 451,690 | +0.75(+6.41%) |
Dec 29, 2008 | 11.53 | 11.74 | 11.31 | 11.67 | 351,930 | +0.16(+1.39%) |
Dec 26, 2008 | 11.38 | 11.63 | 11.35 | 11.51 | 192,052 | +0.17(+1.54%) |
Dec 24, 2008 | 11.53 | 11.58 | 11.10 | 11.34 | 329,887 | -0.19(-1.64%) |
Dec 23, 2008 | 12.22 | 12.22 | 11.43 | 11.52 | 645,588 | -0.70(-5.71%) |
Dec 22, 2008 | 12.56 | 12.59 | 11.66 | 12.22 | 673,575 | -0.35(-2.77%) |
Dec 19, 2008 | 12.58 | 13.27 | 12.43 | 12.57 | 1,032,385 | -0.33(-2.59%) |
Dec 18, 2008 | 13.14 | 13.44 | 12.74 | 12.91 | 481,865 | -0.26(-1.99%) |
Dec 17, 2008 | 13.12 | 13.44 | 13.01 | 13.17 | 469,017 | -0.09(-0.71%) |
Dec 16, 2008 | 12.78 | 13.33 | 12.26 | 13.26 | 652,742 | +0.77(+6.17%) |
Dec 15, 2008 | 13.27 | 13.47 | 12.18 | 12.49 | 598,420 | -0.73(-5.55%) |
Dec 12, 2008 | 12.72 | 13.30 | 12.48 | 13.22 | 682,244 | +0.08(+0.61%) |
Dec 11, 2008 | 13.27 | 13.80 | 12.99 | 13.14 | 500,563 | -0.29(-2.16%) |
Dec 10, 2008 | 13.29 | 13.68 | 13.08 | 13.44 | 330,144 | +0.25(+1.93%) |
Dec 09, 2008 | 13.19 | 13.91 | 13.10 | 13.18 | 654,811 | -0.19(-1.41%) |
Dec 08, 2008 | 12.61 | 13.64 | 12.51 | 13.37 | 898,613 | +0.88(+7.04%) |
Dec 05, 2008 | 11.60 | 12.58 | 11.40 | 12.49 | 776,927 | +0.69(+5.85%) |
Dec 04, 2008 | 11.75 | 12.59 | 11.49 | 11.80 | 816,951 | -0.26(-2.17%) |
Dec 03, 2008 | 11.69 | 12.16 | 11.63 | 12.06 | 1,133,420 | -0.15(-1.19%) |
Dec 02, 2008 | 12.83 | 12.88 | 11.52 | 12.21 | 934,321 | -0.28(-2.21%) |
Dec 01, 2008 | 13.15 | 13.15 | 12.35 | 12.48 | 787,372 | -0.77(-5.81%) |
Nov 28, 2008 | 12.86 | 13.31 | 12.79 | 13.25 | 304,148 | +0.25(+1.90%) |
Nov 26, 2008 | 11.78 | 13.01 | 11.78 | 13.01 | 598,596 | +0.86(+7.06%) |
Nov 25, 2008 | 12.01 | 12.64 | 11.74 | 12.15 | 772,161 | +0.33(+2.83%) |
Nov 24, 2008 | 10.70 | 11.93 | 10.44 | 11.82 | 932,842 | +1.10(+10.24%) |
Nov 21, 2008 | 9.868 | 10.74 | 9.243 | 10.72 | 1,475,262 | +1.20(+12.60%) |
Nov 20, 2008 | 11.02 | 11.42 | 9.446 | 9.519 | 2,524,742 | -1.74(-15.43%) |
Nov 19, 2008 | 12.16 | 12.35 | 11.07 | 11.26 | 1,587,920 | -0.81(-6.74%) |
Nov 18, 2008 | 13.11 | 13.19 | 10.97 | 12.07 | 3,751,269 | -1.00(-7.67%) |
Nov 17, 2008 | 13.73 | 13.94 | 13.04 | 13.07 | 774,822 | -0.73(-5.27%) |
Nov 14, 2008 | 14.06 | 14.93 | 13.70 | 13.80 | 727,773 | -0.60(-4.19%) |
Nov 13, 2008 | 13.22 | 14.48 | 12.72 | 14.40 | 1,021,294 | +1.39(+10.66%) |
Nov 12, 2008 | 13.97 | 14.37 | 13.01 | 13.01 | 940,875 | -0.97(-6.96%) |
Nov 11, 2008 | 14.46 | 14.85 | 13.90 | 13.99 | 1,228,656 | -0.53(-3.65%) |
Nov 10, 2008 | 15.82 | 16.02 | 14.45 | 14.52 | 1,046,974 | -1.01(-6.50%) |
Nov 07, 2008 | 15.64 | 15.71 | 15.08 | 15.53 | 721,270 | -0.02(-0.14%) |
Nov 06, 2008 | 15.75 | 16.12 | 15.30 | 15.55 | 637,768 | -0.41(-2.55%) |
Nov 05, 2008 | 16.12 | 16.79 | 15.81 | 15.96 | 1,053,003 | -0.23(-1.44%) |
Nov 04, 2008 | 16.41 | 16.44 | 15.41 | 16.19 | 2,069,206 | +0.21(+1.32%) |
Nov 03, 2008 | 15.98 | 16.19 | 15.34 | 15.98 | 830,542 | +0.45(+2.90%) |
Oct 31, 2008 | 14.55 | 15.58 | 14.48 | 15.53 | 870,951 | +0.83(+5.64%) |
Oct 30, 2008 | 14.98 | 15.24 | 14.34 | 14.70 | 896,781 | +0.35(+2.43%) |
Oct 29, 2008 | 14.45 | 14.75 | 13.50 | 14.35 | 1,163,481 | -0.01(-0.10%) |
Oct 28, 2008 | 13.68 | 14.39 | 12.59 | 14.37 | 1,336,850 | +1.15(+8.69%) |
Oct 27, 2008 | 14.29 | 14.64 | 13.22 | 13.22 | 1,236,637 | -1.32(-9.05%) |
Oct 24, 2008 | 14.75 | 15.38 | 14.23 | 14.53 | 1,241,930 | -1.16(-7.36%) |
Oct 23, 2008 | 15.83 | 16.85 | 15.12 | 15.69 | 1,510,330 | -0.24(-1.51%) |
Oct 22, 2008 | 16.92 | 17.05 | 15.64 | 15.93 | 1,044,838 | -1.21(-7.04%) |
Oct 21, 2008 | 16.63 | 17.78 | 16.37 | 17.13 | 1,070,160 | +0.13(+0.77%) |
Oct 20, 2008 | 16.28 | 17.31 | 15.83 | 17.00 | 959,445 | +1.00(+6.22%) |
Oct 17, 2008 | 15.26 | 16.68 | 15.05 | 16.01 | 1,219,019 | +0.54(+3.52%) |
Oct 16, 2008 | 14.71 | 15.51 | 13.82 | 15.46 | 1,329,387 | +0.90(+6.19%) |
Oct 15, 2008 | 15.65 | 16.12 | 14.53 | 14.56 | 929,770 | -1.38(-8.66%) |
Oct 14, 2008 | 16.77 | 17.33 | 15.72 | 15.94 | 1,450,189 | -0.89(-5.31%) |
Oct 13, 2008 | 15.49 | 16.86 | 15.35 | 16.84 | 1,087,228 | +1.88(+12.59%) |
Oct 10, 2008 | 13.54 | 15.19 | 13.25 | 14.95 | 1,562,171 | +1.02(+7.30%) |
Oct 09, 2008 | 15.24 | 15.43 | 13.44 | 13.94 | 1,555,963 | -0.76(-5.19%) |
Oct 08, 2008 | 15.44 | 16.21 | 14.56 | 14.70 | 999,352 | -0.93(-5.95%) |
Oct 07, 2008 | 16.06 | 16.71 | 15.44 | 15.63 | 642,670 | -0.02(-0.14%) |
Oct 06, 2008 | 15.35 | 15.76 | 15.06 | 15.65 | 917,150 | +0.07(+0.42%) |
Oct 03, 2008 | 16.40 | 16.86 | 15.59 | 15.59 | 648,312 | -0.77(-4.71%) |
Oct 02, 2008 | 16.65 | 16.79 | 15.81 | 16.36 | 474,229 | -0.28(-1.66%) |