Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.58 | 14.49 | 13.29 | 14.36 | 0 | +0.85(+6.32%) |
Dec 30, 2008 | 12.31 | 13.56 | 12.31 | 13.50 | 191,404 | +0.66(+5.13%) |
Dec 29, 2008 | 13.40 | 13.40 | 12.68 | 12.84 | 211,848 | -0.56(-4.21%) |
Dec 26, 2008 | 13.33 | 13.42 | 13.03 | 13.41 | 41,920 | +0.36(+2.73%) |
Dec 24, 2008 | 12.95 | 13.16 | 12.78 | 13.05 | 23,922 | +0.11(+0.88%) |
Dec 23, 2008 | 13.30 | 13.59 | 12.81 | 12.94 | 119,132 | -0.26(-1.99%) |
Dec 22, 2008 | 13.65 | 13.68 | 12.61 | 13.20 | 139,797 | -0.42(-3.06%) |
Dec 19, 2008 | 13.81 | 14.11 | 12.97 | 13.62 | 254,875 | +0.32(+2.38%) |
Dec 18, 2008 | 13.93 | 14.05 | 12.94 | 13.30 | 160,522 | -0.48(-3.46%) |
Dec 17, 2008 | 13.67 | 13.99 | 13.48 | 13.78 | 120,308 | -0.10(-0.73%) |
Dec 16, 2008 | 13.41 | 14.03 | 12.78 | 13.88 | 160,529 | +0.75(+5.73%) |
Dec 15, 2008 | 13.67 | 13.68 | 12.73 | 13.13 | 113,079 | -0.40(-2.98%) |
Dec 12, 2008 | 12.71 | 13.68 | 12.16 | 13.53 | 211,390 | +0.61(+4.73%) |
Dec 11, 2008 | 13.73 | 14.01 | 12.75 | 12.92 | 168,136 | -1.02(-7.33%) |
Dec 10, 2008 | 13.49 | 14.41 | 12.94 | 13.94 | 199,687 | +0.58(+4.33%) |
Dec 09, 2008 | 13.50 | 14.85 | 13.19 | 13.36 | 227,719 | -0.26(-1.92%) |
Dec 08, 2008 | 13.25 | 13.82 | 13.01 | 13.62 | 283,442 | +0.67(+5.19%) |
Dec 05, 2008 | 12.25 | 13.00 | 11.85 | 12.95 | 356,739 | +0.45(+3.60%) |
Dec 04, 2008 | 12.22 | 13.29 | 12.04 | 12.50 | 285,885 | +0.10(+0.81%) |
Dec 03, 2008 | 11.31 | 12.51 | 10.75 | 12.40 | 291,823 | +0.77(+6.59%) |
Dec 02, 2008 | 10.57 | 11.67 | 10.44 | 11.63 | 262,649 | +1.33(+12.92%) |
Dec 01, 2008 | 11.68 | 12.27 | 10.13 | 10.30 | 221,234 | -1.78(-14.74%) |
Nov 28, 2008 | 11.92 | 12.37 | 11.33 | 12.08 | 66,327 | -0.05(-0.44%) |
Nov 26, 2008 | 10.91 | 12.18 | 10.91 | 12.14 | 143,180 | +0.94(+8.40%) |
Nov 25, 2008 | 11.02 | 11.26 | 10.44 | 11.20 | 254,289 | +0.28(+2.59%) |
Nov 24, 2008 | 11.05 | 11.79 | 9.933 | 10.91 | 254,823 | +0.05(+0.50%) |
Nov 21, 2008 | 10.52 | 10.88 | 9.678 | 10.86 | 214,221 | +0.54(+5.28%) |
Nov 20, 2008 | 10.97 | 11.51 | 10.09 | 10.32 | 130,882 | -0.73(-6.57%) |
Nov 19, 2008 | 11.96 | 12.03 | 10.99 | 11.04 | 174,709 | -0.94(-7.85%) |
Nov 18, 2008 | 11.88 | 12.59 | 11.64 | 11.98 | 272,310 | +0.16(+1.36%) |
Nov 17, 2008 | 11.79 | 12.56 | 11.67 | 11.82 | 219,865 | -0.14(-1.18%) |
Nov 14, 2008 | 13.54 | 13.54 | 11.86 | 11.96 | 143,638 | -1.82(-13.21%) |
Nov 13, 2008 | 12.22 | 13.97 | 11.38 | 13.78 | 159,348 | +1.63(+13.38%) |
Nov 12, 2008 | 12.75 | 12.84 | 12.13 | 12.16 | 158,216 | -0.71(-5.49%) |
Nov 11, 2008 | 13.28 | 13.61 | 12.80 | 12.86 | 133,616 | -0.46(-3.43%) |
Nov 10, 2008 | 14.70 | 14.70 | 13.17 | 13.32 | 167,727 | -1.07(-7.43%) |
Nov 07, 2008 | 14.79 | 14.95 | 13.91 | 14.39 | 142,030 | -0.45(-3.03%) |
Nov 06, 2008 | 15.35 | 15.78 | 14.75 | 14.84 | 139,170 | -0.54(-3.50%) |
Nov 05, 2008 | 15.55 | 16.26 | 15.24 | 15.38 | 149,720 | -0.42(-2.64%) |
Nov 04, 2008 | 16.41 | 16.46 | 15.45 | 15.79 | 104,763 | -0.01(-0.09%) |
Nov 03, 2008 | 15.79 | 15.93 | 14.56 | 15.81 | 79,705 | +0.52(+3.43%) |
Oct 31, 2008 | 13.81 | 15.44 | 13.31 | 15.28 | 130,924 | +1.45(+10.50%) |
Oct 30, 2008 | 13.21 | 13.90 | 12.86 | 13.83 | 85,529 | +1.04(+8.09%) |
Oct 29, 2008 | 12.20 | 13.25 | 12.20 | 12.80 | 126,703 | +0.69(+5.72%) |
Oct 28, 2008 | 11.49 | 12.22 | 10.87 | 12.10 | 207,615 | +0.83(+7.39%) |
Oct 27, 2008 | 11.96 | 12.88 | 11.22 | 11.27 | 66,576 | -0.85(-7.04%) |
Oct 24, 2008 | 11.71 | 12.47 | 11.67 | 12.12 | 84,306 | -0.46(-3.68%) |
Oct 23, 2008 | 12.82 | 13.21 | 11.96 | 12.59 | 113,230 | -0.20(-1.58%) |
Oct 22, 2008 | 12.89 | 13.51 | 12.61 | 12.79 | 85,285 | -0.47(-3.55%) |
Oct 21, 2008 | 13.46 | 13.83 | 13.09 | 13.26 | 84,626 | -0.50(-3.62%) |
Oct 20, 2008 | 14.01 | 14.11 | 13.34 | 13.76 | 135,586 | +0.09(+0.69%) |
Oct 17, 2008 | 13.78 | 14.80 | 13.53 | 13.66 | 217,069 | -0.79(-5.49%) |
Oct 16, 2008 | 13.66 | 14.54 | 12.78 | 14.46 | 199,667 | +0.95(+7.01%) |
Oct 15, 2008 | 14.60 | 15.46 | 13.37 | 13.51 | 159,647 | -1.32(-8.93%) |
Oct 14, 2008 | 14.62 | 15.40 | 13.76 | 14.83 | 255,357 | +0.52(+3.66%) |
Oct 13, 2008 | 13.39 | 14.40 | 12.88 | 14.31 | 230,275 | +1.54(+12.05%) |
Oct 10, 2008 | 11.98 | 13.33 | 10.84 | 12.77 | 247,222 | +0.06(+0.48%) |
Oct 09, 2008 | 14.50 | 14.64 | 12.63 | 12.71 | 201,458 | -1.84(-12.66%) |
Oct 08, 2008 | 15.48 | 15.93 | 14.51 | 14.55 | 253,260 | -1.03(-6.60%) |
Oct 07, 2008 | 17.41 | 17.90 | 15.57 | 15.58 | 122,682 | -1.51(-8.81%) |
Oct 06, 2008 | 17.01 | 17.61 | 16.27 | 17.08 | 133,872 | -0.36(-2.04%) |
Oct 03, 2008 | 18.00 | 18.68 | 17.43 | 17.44 | 103,317 | -0.37(-2.08%) |
Oct 02, 2008 | 18.68 | 18.68 | 17.59 | 17.81 | 90,674 | -0.75(-4.05%) |