Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.21 | 11.57 | 11.17 | 11.55 | 1,046,315 | +0.38(+3.40%) |
Dec 30, 2008 | 10.98 | 11.19 | 10.97 | 11.17 | 1,845,545 | +0.34(+3.12%) |
Dec 29, 2008 | 10.97 | 10.98 | 10.61 | 10.83 | 870,895 | -0.18(-1.67%) |
Dec 26, 2008 | 10.88 | 11.03 | 10.79 | 11.01 | 341,179 | +0.16(+1.48%) |
Dec 24, 2008 | 10.65 | 10.97 | 10.62 | 10.85 | 332,398 | +0.17(+1.61%) |
Dec 23, 2008 | 10.72 | 10.76 | 10.55 | 10.68 | 1,293,884 | -0.08(-0.77%) |
Dec 22, 2008 | 10.76 | 10.82 | 10.53 | 10.76 | 1,355,844 | +0.05(+0.50%) |
Dec 19, 2008 | 11.10 | 11.27 | 10.69 | 10.71 | 1,397,823 | -0.12(-1.10%) |
Dec 18, 2008 | 10.78 | 10.91 | 10.62 | 10.83 | 1,181,335 | +0.02(+0.16%) |
Dec 17, 2008 | 10.78 | 10.96 | 10.59 | 10.81 | 589,490 | -0.10(-0.92%) |
Dec 16, 2008 | 10.62 | 10.97 | 10.50 | 10.91 | 771,328 | +0.42(+4.01%) |
Dec 15, 2008 | 10.90 | 10.90 | 10.40 | 10.49 | 1,047,473 | -0.32(-2.96%) |
Dec 12, 2008 | 10.64 | 10.95 | 10.30 | 10.81 | 1,086,852 | -0.07(-0.65%) |
Dec 11, 2008 | 10.88 | 11.21 | 10.75 | 10.88 | 1,041,958 | -0.05(-0.49%) |
Dec 10, 2008 | 10.93 | 11.08 | 10.72 | 10.94 | 603,020 | +0.13(+1.21%) |
Dec 09, 2008 | 11.04 | 11.25 | 10.74 | 10.81 | 1,049,699 | -0.36(-3.19%) |
Dec 08, 2008 | 11.33 | 11.38 | 11.01 | 11.16 | 1,317,657 | +0.03(+0.27%) |
Dec 05, 2008 | 10.37 | 11.20 | 10.08 | 11.13 | 1,024,411 | +0.66(+6.35%) |
Dec 04, 2008 | 10.70 | 11.03 | 10.23 | 10.47 | 783,853 | -0.31(-2.86%) |
Dec 03, 2008 | 10.46 | 10.82 | 10.35 | 10.78 | 839,028 | +0.05(+0.50%) |
Dec 02, 2008 | 9.715 | 10.75 | 9.715 | 10.72 | 1,482,724 | +0.92(+9.38%) |
Dec 01, 2008 | 10.69 | 10.74 | 9.739 | 9.804 | 892,271 | -1.06(-9.72%) |
Nov 28, 2008 | 10.56 | 11.01 | 10.41 | 10.86 | 351,562 | +0.15(+1.38%) |
Nov 26, 2008 | 10.39 | 10.73 | 10.28 | 10.71 | 611,438 | +0.26(+2.44%) |
Nov 25, 2008 | 10.36 | 10.46 | 10.04 | 10.46 | 1,027,677 | +0.23(+2.20%) |
Nov 24, 2008 | 10.11 | 10.38 | 9.629 | 10.23 | 1,135,149 | +0.25(+2.56%) |
Nov 21, 2008 | 9.567 | 10.02 | 9.110 | 9.976 | 2,328,867 | +0.58(+6.19%) |
Nov 20, 2008 | 10.08 | 10.28 | 9.353 | 9.395 | 1,202,527 | -0.77(-7.53%) |
Nov 19, 2008 | 10.55 | 10.74 | 10.16 | 10.16 | 1,174,348 | -0.38(-3.60%) |
Nov 18, 2008 | 10.61 | 10.69 | 9.952 | 10.54 | 2,149,275 | -0.08(-0.78%) |
Nov 17, 2008 | 10.37 | 11.05 | 10.29 | 10.62 | 816,286 | +0.17(+1.59%) |
Nov 14, 2008 | 11.05 | 11.09 | 10.46 | 10.46 | 1,209,349 | -0.72(-6.42%) |
Nov 13, 2008 | 10.30 | 11.18 | 9.816 | 11.17 | 1,107,496 | +0.92(+8.96%) |
Nov 12, 2008 | 10.45 | 10.59 | 10.12 | 10.25 | 617,996 | -0.35(-3.30%) |
Nov 11, 2008 | 10.56 | 10.98 | 10.45 | 10.60 | 755,002 | -0.10(-0.94%) |
Nov 10, 2008 | 11.41 | 11.45 | 10.60 | 10.71 | 795,647 | -0.50(-4.45%) |
Nov 07, 2008 | 10.97 | 11.20 | 10.83 | 11.20 | 750,326 | +0.30(+2.72%) |
Nov 06, 2008 | 11.32 | 11.37 | 10.83 | 10.91 | 1,027,256 | -0.41(-3.62%) |
Nov 05, 2008 | 11.86 | 11.92 | 11.27 | 11.32 | 1,146,092 | -0.64(-5.36%) |
Nov 04, 2008 | 12.15 | 12.27 | 11.66 | 11.96 | 910,246 | +0.05(+0.40%) |
Nov 03, 2008 | 11.93 | 12.10 | 11.71 | 11.91 | 1,220,065 | -0.26(-2.14%) |
Oct 31, 2008 | 12.21 | 12.32 | 11.86 | 12.17 | 1,458,286 | -0.05(-0.44%) |
Oct 30, 2008 | 12.25 | 12.74 | 12.00 | 12.22 | 1,184,048 | +0.07(+0.54%) |
Oct 29, 2008 | 11.97 | 12.62 | 11.97 | 12.16 | 922,450 | +0.07(+0.59%) |
Oct 28, 2008 | 11.07 | 12.09 | 10.94 | 12.09 | 1,209,404 | +1.01(+9.16%) |
Oct 27, 2008 | 11.09 | 11.49 | 10.91 | 11.07 | 887,496 | -0.12(-1.06%) |
Oct 24, 2008 | 11.25 | 11.58 | 11.13 | 11.19 | 1,929,392 | -0.60(-5.08%) |
Oct 23, 2008 | 11.85 | 12.09 | 11.24 | 11.79 | 1,453,685 | +0.08(+0.71%) |
Oct 22, 2008 | 11.80 | 12.18 | 11.42 | 11.71 | 1,155,800 | -0.35(-2.90%) |
Oct 21, 2008 | 11.77 | 12.09 | 11.60 | 12.06 | 2,254,317 | +0.21(+1.75%) |
Oct 20, 2008 | 11.14 | 11.87 | 10.98 | 11.85 | 1,233,827 | +0.77(+6.96%) |
Oct 17, 2008 | 11.14 | 11.56 | 9.988 | 11.08 | 1,810,879 | -0.37(-3.21%) |
Oct 16, 2008 | 11.07 | 11.50 | 10.65 | 11.45 | 1,484,455 | +0.35(+3.15%) |
Oct 15, 2008 | 11.71 | 11.82 | 11.09 | 11.10 | 1,307,950 | -0.77(-6.45%) |
Oct 14, 2008 | 12.46 | 12.54 | 11.57 | 11.86 | 1,160,561 | -0.36(-2.91%) |
Oct 13, 2008 | 12.47 | 12.53 | 12.02 | 12.22 | 1,794,986 | +0.18(+1.53%) |
Oct 10, 2008 | 11.10 | 12.17 | 10.44 | 12.03 | 2,631,603 | +0.71(+6.29%) |
Oct 09, 2008 | 12.28 | 12.29 | 11.32 | 11.32 | 1,186,557 | -0.75(-6.24%) |
Oct 08, 2008 | 12.60 | 12.94 | 12.01 | 12.08 | 2,205,803 | -0.78(-6.09%) |
Oct 07, 2008 | 14.15 | 14.17 | 12.83 | 12.86 | 1,146,780 | -1.12(-7.98%) |
Oct 06, 2008 | 13.85 | 14.22 | 13.45 | 13.97 | 2,036,650 | -0.11(-0.80%) |
Oct 03, 2008 | 14.15 | 14.56 | 13.88 | 14.09 | 1,963,611 | +0.12(+0.85%) |
Oct 02, 2008 | 14.31 | 14.31 | 13.84 | 13.97 | 1,189,200 | -0.28(-2.00%) |