Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.98 | 12.52 | 11.86 | 12.52 | 21,117 | +0.51(+4.23%) |
Dec 30, 2008 | 12.10 | 12.21 | 11.62 | 12.01 | 25,656 | -0.12(-0.99%) |
Dec 29, 2008 | 12.18 | 12.22 | 12.00 | 12.13 | 7,338 | -0.11(-0.93%) |
Dec 26, 2008 | 12.19 | 12.25 | 12.14 | 12.25 | 5,841 | +0.02(+0.16%) |
Dec 24, 2008 | 12.13 | 12.34 | 11.95 | 12.23 | 14,977 | +0.02(+0.16%) |
Dec 23, 2008 | 12.29 | 12.29 | 11.82 | 12.21 | 10,633 | -0.01(-0.11%) |
Dec 22, 2008 | 12.02 | 12.22 | 11.78 | 12.22 | 8,632 | +0.21(+1.72%) |
Dec 19, 2008 | 12.10 | 12.11 | 11.92 | 12.01 | 6,590 | -0.01(-0.06%) |
Dec 18, 2008 | 12.07 | 12.11 | 11.98 | 12.02 | 3,359 | -0.06(-0.50%) |
Dec 17, 2008 | 11.74 | 12.17 | 11.66 | 12.08 | 24,748 | +0.26(+2.20%) |
Dec 16, 2008 | 11.48 | 11.82 | 11.34 | 11.82 | 28,232 | +0.29(+2.49%) |
Dec 15, 2008 | 11.96 | 12.31 | 11.46 | 11.53 | 76,180 | -0.42(-3.52%) |
Dec 12, 2008 | 11.03 | 11.95 | 10.66 | 11.95 | 15,814 | +0.65(+5.73%) |
Dec 11, 2008 | 12.14 | 12.14 | 10.98 | 11.30 | 29,640 | -0.97(-7.89%) |
Dec 10, 2008 | 10.94 | 12.27 | 10.48 | 12.27 | 38,251 | +0.99(+8.82%) |
Dec 09, 2008 | 11.56 | 12.10 | 10.75 | 11.28 | 24,555 | -0.42(-3.60%) |
Dec 08, 2008 | 11.30 | 11.70 | 11.24 | 11.70 | 14,653 | +0.38(+3.36%) |
Dec 05, 2008 | 11.12 | 11.32 | 10.74 | 11.32 | 47,536 | +0.04(+0.35%) |
Dec 04, 2008 | 11.52 | 11.52 | 11.12 | 11.28 | 22,832 | -0.52(-4.40%) |
Dec 03, 2008 | 11.92 | 12.20 | 11.80 | 11.80 | 17,253 | -0.44(-3.61%) |
Dec 02, 2008 | 12.44 | 12.44 | 12.17 | 12.24 | 14,412 | -0.02(-0.16%) |
Dec 01, 2008 | 12.69 | 12.69 | 12.26 | 12.26 | 8,529 | -0.40(-3.16%) |
Nov 28, 2008 | 11.89 | 12.66 | 11.88 | 12.66 | 34,227 | +0.84(+7.12%) |
Nov 26, 2008 | 11.85 | 11.85 | 11.32 | 11.82 | 30,126 | -0.04(-0.34%) |
Nov 25, 2008 | 11.60 | 11.92 | 11.56 | 11.86 | 20,325 | +0.29(+2.54%) |
Nov 24, 2008 | 11.69 | 11.70 | 11.29 | 11.56 | 17,972 | -0.13(-1.14%) |
Nov 21, 2008 | 11.88 | 11.88 | 11.19 | 11.70 | 25,504 | -0.19(-1.63%) |
Nov 20, 2008 | 11.86 | 11.89 | 11.68 | 11.89 | 15,883 | +0.01(+0.06%) |
Nov 19, 2008 | 11.76 | 12.02 | 11.76 | 11.88 | 11,038 | +0.04(+0.34%) |
Nov 18, 2008 | 12.05 | 12.05 | 11.72 | 11.84 | 19,148 | -0.14(-1.17%) |
Nov 17, 2008 | 11.88 | 12.06 | 10.62 | 11.98 | 29,578 | +0.19(+1.64%) |
Nov 14, 2008 | 11.46 | 12.02 | 11.46 | 11.79 | 0 | +0.17(+1.49%) |
Nov 13, 2008 | 11.35 | 11.62 | 11.20 | 11.62 | 19,355 | +0.27(+2.35%) |
Nov 12, 2008 | 11.60 | 11.60 | 11.17 | 11.35 | 23,957 | -0.25(-2.19%) |
Nov 11, 2008 | 11.56 | 11.60 | 11.32 | 11.60 | 41,133 | -0.06(-0.52%) |
Nov 10, 2008 | 10.73 | 11.66 | 10.52 | 11.66 | 37,742 | +0.98(+9.19%) |
Nov 07, 2008 | 10.80 | 10.82 | 10.63 | 10.68 | 12,431 | -0.17(-1.54%) |
Nov 06, 2008 | 10.46 | 10.85 | 10.26 | 10.85 | 18,703 | +0.39(+3.70%) |
Nov 05, 2008 | 10.68 | 10.68 | 10.04 | 10.46 | 21,761 | -0.31(-2.85%) |
Nov 04, 2008 | 10.84 | 10.94 | 10.50 | 10.77 | 17,514 | -0.10(-0.92%) |
Nov 03, 2008 | 10.97 | 10.97 | 10.80 | 10.87 | 6,140 | -0.18(-1.63%) |
Oct 31, 2008 | 11.26 | 11.26 | 10.92 | 11.05 | 21,809 | -0.30(-2.65%) |
Oct 30, 2008 | 11.20 | 11.35 | 11.02 | 11.35 | 10,371 | +0.28(+2.53%) |
Oct 29, 2008 | 10.85 | 11.07 | 10.65 | 11.07 | 8,147 | +0.19(+1.72%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.58 | 10.88 | 8,883 | +0.23(+2.13%) |
Oct 27, 2008 | 10.68 | 11.35 | 10.66 | 10.66 | 31,901 | -0.19(-1.79%) |
Oct 24, 2008 | 10.64 | 10.85 | 10.42 | 10.85 | 8,477 | +0.41(+3.97%) |
Oct 23, 2008 | 10.84 | 10.84 | 10.44 | 10.44 | 16,175 | -0.50(-4.58%) |
Oct 22, 2008 | 11.10 | 11.55 | 10.69 | 10.94 | 34,522 | -0.33(-2.96%) |
Oct 21, 2008 | 11.48 | 11.48 | 10.90 | 11.27 | 29,280 | -0.08(-0.71%) |
Oct 20, 2008 | 10.18 | 11.73 | 10.18 | 11.35 | 64,820 | +1.17(+11.48%) |
Oct 17, 2008 | 10.18 | 10.35 | 10.15 | 10.18 | 39,978 | +0.00(+0.00%) |
Oct 16, 2008 | 9.107 | 10.26 | 8.980 | 10.18 | 69,392 | +0.99(+10.83%) |
Oct 15, 2008 | 8.653 | 9.334 | 8.413 | 9.187 | 27,543 | +0.69(+8.09%) |
Oct 14, 2008 | 8.853 | 8.893 | 8.480 | 8.500 | 43,825 | -0.19(-2.15%) |
Oct 13, 2008 | 8.005 | 8.780 | 8.005 | 8.686 | 98,805 | +0.93(+11.96%) |
Oct 10, 2008 | 8.513 | 8.580 | 6.804 | 7.758 | 46,167 | -0.78(-9.15%) |
Oct 09, 2008 | 9.902 | 9.902 | 8.486 | 8.540 | 25,760 | -1.41(-14.16%) |
Oct 08, 2008 | 9.815 | 10.00 | 9.715 | 9.948 | 79,783 | -0.03(-0.27%) |
Oct 07, 2008 | 10.12 | 10.27 | 9.615 | 9.975 | 20,219 | +0.03(+0.27%) |
Oct 06, 2008 | 10.64 | 10.74 | 9.948 | 9.948 | 8,881 | -0.69(-6.47%) |
Oct 03, 2008 | 10.58 | 10.66 | 10.27 | 10.64 | 0 | -0.03(-0.31%) |
Oct 02, 2008 | 10.90 | 10.90 | 10.42 | 10.67 | 14,265 | -0.35(-3.15%) |