Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.64 | 13.24 | 12.39 | 13.16 | 515,515 | +0.58(+4.60%) |
Dec 30, 2008 | 12.14 | 12.64 | 12.06 | 12.58 | 348,516 | +0.65(+5.41%) |
Dec 29, 2008 | 12.11 | 12.21 | 11.66 | 11.94 | 375,943 | -0.31(-2.54%) |
Dec 26, 2008 | 12.20 | 12.27 | 11.94 | 12.25 | 207,569 | +0.12(+1.01%) |
Dec 24, 2008 | 11.97 | 12.15 | 11.75 | 12.13 | 173,298 | +0.16(+1.32%) |
Dec 23, 2008 | 12.58 | 12.65 | 11.89 | 11.97 | 499,952 | -0.38(-3.06%) |
Dec 22, 2008 | 13.04 | 13.11 | 12.09 | 12.35 | 496,073 | -0.23(-1.79%) |
Dec 19, 2008 | 12.94 | 13.09 | 12.50 | 12.57 | 1,266,592 | +0.07(+0.54%) |
Dec 18, 2008 | 12.72 | 13.08 | 12.14 | 12.50 | 745,811 | -0.16(-1.25%) |
Dec 17, 2008 | 12.42 | 12.88 | 12.16 | 12.66 | 1,050,084 | +0.01(+0.10%) |
Dec 16, 2008 | 11.78 | 12.65 | 11.32 | 12.65 | 996,577 | +1.09(+9.44%) |
Dec 15, 2008 | 11.71 | 11.71 | 10.94 | 11.56 | 731,627 | -0.12(-0.99%) |
Dec 12, 2008 | 10.84 | 11.73 | 10.71 | 11.67 | 613,638 | +0.59(+5.34%) |
Dec 11, 2008 | 11.02 | 11.59 | 11.02 | 11.08 | 1,045,410 | -0.16(-1.46%) |
Dec 10, 2008 | 11.37 | 11.62 | 10.95 | 11.25 | 451,692 | +0.14(+1.26%) |
Dec 09, 2008 | 11.77 | 12.07 | 11.08 | 11.11 | 1,092,739 | -0.88(-7.32%) |
Dec 08, 2008 | 11.93 | 12.15 | 11.21 | 11.99 | 1,185,350 | +0.45(+3.86%) |
Dec 05, 2008 | 10.78 | 11.58 | 10.34 | 11.54 | 913,501 | +0.51(+4.64%) |
Dec 04, 2008 | 11.25 | 11.78 | 10.90 | 11.03 | 937,610 | -0.55(-4.79%) |
Dec 03, 2008 | 10.88 | 11.60 | 10.62 | 11.58 | 737,952 | +0.53(+4.80%) |
Dec 02, 2008 | 10.44 | 11.10 | 10.24 | 11.05 | 833,002 | +0.93(+9.22%) |
Dec 01, 2008 | 11.72 | 12.45 | 10.06 | 10.12 | 1,181,807 | -2.05(-16.83%) |
Nov 28, 2008 | 11.89 | 12.17 | 11.80 | 12.17 | 219,768 | +0.04(+0.30%) |
Nov 26, 2008 | 11.49 | 12.19 | 11.22 | 12.13 | 825,708 | +0.15(+1.27%) |
Nov 25, 2008 | 12.36 | 12.36 | 11.29 | 11.98 | 1,161,382 | -0.38(-3.11%) |
Nov 24, 2008 | 10.94 | 12.66 | 10.59 | 12.36 | 1,428,773 | +1.45(+13.30%) |
Nov 21, 2008 | 10.56 | 11.05 | 9.870 | 10.91 | 1,231,195 | +0.66(+6.48%) |
Nov 20, 2008 | 10.67 | 11.43 | 10.20 | 10.25 | 1,025,082 | -0.53(-4.92%) |
Nov 19, 2008 | 11.19 | 11.80 | 10.75 | 10.78 | 2,549,014 | -0.57(-5.05%) |
Nov 18, 2008 | 11.39 | 11.69 | 10.69 | 11.35 | 1,626,604 | +0.01(+0.11%) |
Nov 17, 2008 | 11.39 | 11.81 | 11.15 | 11.34 | 380,086 | -0.09(-0.80%) |
Nov 14, 2008 | 12.18 | 12.46 | 11.38 | 11.43 | 747,397 | -0.91(-7.41%) |
Nov 13, 2008 | 11.43 | 12.40 | 10.85 | 12.35 | 1,115,433 | +1.04(+9.22%) |
Nov 12, 2008 | 11.82 | 12.25 | 11.29 | 11.30 | 807,260 | -0.74(-6.13%) |
Nov 11, 2008 | 12.50 | 13.11 | 11.96 | 12.04 | 1,012,949 | -0.57(-4.54%) |
Nov 10, 2008 | 13.41 | 13.41 | 12.50 | 12.61 | 458,978 | -0.63(-4.74%) |
Nov 07, 2008 | 13.14 | 13.33 | 12.80 | 13.24 | 700,616 | +0.24(+1.83%) |
Nov 06, 2008 | 13.17 | 13.66 | 12.89 | 13.00 | 812,230 | -0.16(-1.20%) |
Nov 05, 2008 | 13.85 | 14.05 | 13.08 | 13.16 | 781,151 | -0.96(-6.78%) |
Nov 04, 2008 | 13.11 | 14.18 | 12.61 | 14.12 | 830,583 | +1.16(+8.99%) |
Nov 03, 2008 | 12.86 | 13.01 | 12.01 | 12.96 | 504,061 | +0.45(+3.56%) |
Oct 31, 2008 | 11.52 | 12.77 | 11.52 | 12.51 | 861,930 | +0.82(+7.04%) |
Oct 30, 2008 | 11.64 | 11.69 | 11.13 | 11.69 | 557,760 | +0.55(+4.93%) |
Oct 29, 2008 | 11.08 | 11.67 | 10.97 | 11.14 | 678,977 | +0.22(+2.01%) |
Oct 28, 2008 | 10.47 | 10.92 | 10.09 | 10.92 | 1,071,076 | +0.71(+6.93%) |
Oct 27, 2008 | 10.42 | 10.94 | 10.21 | 10.21 | 533,733 | -0.33(-3.12%) |
Oct 24, 2008 | 9.785 | 10.95 | 9.785 | 10.54 | 1,000,320 | +0.17(+1.65%) |
Oct 23, 2008 | 11.42 | 11.70 | 9.864 | 10.37 | 1,428,286 | -0.99(-8.74%) |
Oct 22, 2008 | 11.80 | 12.00 | 11.24 | 11.36 | 692,186 | -0.79(-6.52%) |
Oct 21, 2008 | 12.64 | 12.79 | 12.00 | 12.16 | 804,018 | -1.03(-7.81%) |
Oct 20, 2008 | 12.74 | 13.34 | 12.19 | 13.19 | 512,409 | +0.55(+4.39%) |
Oct 17, 2008 | 12.67 | 13.72 | 12.35 | 12.63 | 663,864 | -0.79(-5.90%) |
Oct 16, 2008 | 12.99 | 13.42 | 11.50 | 13.42 | 823,056 | +0.57(+4.46%) |
Oct 15, 2008 | 12.39 | 13.41 | 12.39 | 12.85 | 2,144,946 | -0.04(-0.33%) |
Oct 14, 2008 | 13.35 | 14.01 | 12.13 | 12.89 | 840,489 | +0.62(+5.07%) |
Oct 13, 2008 | 12.05 | 12.41 | 10.94 | 12.27 | 733,546 | +0.70(+6.00%) |
Oct 10, 2008 | 9.657 | 11.72 | 8.846 | 11.58 | 1,392,081 | +1.52(+15.16%) |
Oct 09, 2008 | 11.72 | 12.49 | 10.04 | 10.05 | 944,718 | -1.66(-14.16%) |
Oct 08, 2008 | 11.64 | 13.32 | 10.97 | 11.71 | 458,902 | -0.37(-3.08%) |
Oct 07, 2008 | 13.04 | 13.74 | 12.03 | 12.08 | 354,401 | -1.27(-9.54%) |
Oct 06, 2008 | 12.58 | 14.33 | 12.27 | 13.36 | 571,469 | +0.28(+2.15%) |
Oct 03, 2008 | 13.16 | 14.31 | 13.06 | 13.08 | 506,423 | +0.23(+1.80%) |
Oct 02, 2008 | 13.05 | 13.71 | 12.61 | 12.85 | 351,837 | -0.17(-1.31%) |