Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.32 | 12.55 | 12.28 | 12.44 | 1,243,966 | +0.16(+1.28%) |
Dec 30, 2008 | 12.16 | 12.28 | 12.13 | 12.28 | 698,189 | +0.17(+1.44%) |
Dec 29, 2008 | 12.06 | 12.15 | 12.00 | 12.11 | 574,468 | -0.01(-0.05%) |
Dec 26, 2008 | 12.08 | 12.17 | 12.05 | 12.11 | 392,033 | +0.03(+0.28%) |
Dec 24, 2008 | 11.98 | 12.13 | 11.96 | 12.08 | 286,467 | +0.06(+0.47%) |
Dec 23, 2008 | 12.38 | 12.48 | 11.96 | 12.02 | 1,076,769 | -0.33(-2.64%) |
Dec 22, 2008 | 12.34 | 12.42 | 12.13 | 12.35 | 1,075,423 | +0.03(+0.23%) |
Dec 19, 2008 | 12.52 | 12.59 | 12.31 | 12.32 | 2,171,019 | -0.12(-0.99%) |
Dec 18, 2008 | 12.51 | 12.57 | 12.36 | 12.44 | 1,317,952 | -0.10(-0.81%) |
Dec 17, 2008 | 12.58 | 12.72 | 12.44 | 12.55 | 1,151,836 | -0.25(-1.98%) |
Dec 16, 2008 | 12.71 | 12.91 | 12.54 | 12.80 | 1,963,677 | +0.15(+1.15%) |
Dec 15, 2008 | 12.94 | 13.16 | 12.51 | 12.65 | 1,328,385 | -0.39(-3.01%) |
Dec 12, 2008 | 12.74 | 13.11 | 12.62 | 13.05 | 1,466,566 | +0.22(+1.75%) |
Dec 11, 2008 | 12.53 | 13.03 | 12.53 | 12.82 | 1,601,337 | +0.24(+1.92%) |
Dec 10, 2008 | 12.81 | 13.08 | 12.43 | 12.58 | 2,033,008 | +0.08(+0.67%) |
Dec 09, 2008 | 12.49 | 12.81 | 12.38 | 12.49 | 2,153,785 | -0.03(-0.27%) |
Dec 08, 2008 | 12.83 | 12.91 | 12.37 | 12.53 | 1,537,975 | -0.17(-1.33%) |
Dec 05, 2008 | 12.67 | 12.84 | 12.31 | 12.70 | 2,176,192 | -0.06(-0.48%) |
Dec 04, 2008 | 12.97 | 13.15 | 12.50 | 12.76 | 3,154,995 | -0.16(-1.26%) |
Dec 03, 2008 | 13.10 | 13.54 | 12.92 | 12.92 | 9,742,642 | -1.61(-11.09%) |
Dec 02, 2008 | 14.75 | 14.88 | 14.34 | 14.53 | 1,326,229 | -0.10(-0.65%) |
Dec 01, 2008 | 15.06 | 15.30 | 14.61 | 14.63 | 1,337,687 | -0.69(-4.51%) |
Nov 28, 2008 | 14.86 | 15.32 | 14.83 | 15.32 | 339,705 | +0.34(+2.25%) |
Nov 26, 2008 | 14.65 | 15.30 | 14.62 | 14.98 | 1,052,461 | +0.10(+0.68%) |
Nov 25, 2008 | 14.92 | 15.19 | 14.52 | 14.88 | 1,331,952 | -0.08(-0.53%) |
Nov 24, 2008 | 15.31 | 15.32 | 14.80 | 14.96 | 1,067,262 | -0.25(-1.66%) |
Nov 21, 2008 | 14.17 | 15.21 | 13.87 | 15.21 | 1,950,453 | +1.26(+9.02%) |
Nov 20, 2008 | 14.63 | 14.65 | 13.94 | 13.96 | 1,467,887 | -0.74(-5.01%) |
Nov 19, 2008 | 14.97 | 15.30 | 14.60 | 14.69 | 1,532,826 | -0.22(-1.51%) |
Nov 18, 2008 | 14.84 | 15.36 | 14.43 | 14.92 | 1,210,322 | +0.05(+0.34%) |
Nov 17, 2008 | 14.92 | 15.16 | 14.56 | 14.87 | 1,652,485 | -0.12(-0.82%) |
Nov 14, 2008 | 15.34 | 15.45 | 14.74 | 14.99 | 0 | -0.49(-3.16%) |
Nov 13, 2008 | 14.99 | 15.48 | 14.80 | 15.48 | 2,091,579 | +0.53(+3.53%) |
Nov 12, 2008 | 15.00 | 15.31 | 14.84 | 14.95 | 1,019,701 | -0.24(-1.59%) |
Nov 11, 2008 | 14.80 | 15.35 | 14.65 | 15.19 | 1,073,862 | +0.28(+1.88%) |
Nov 10, 2008 | 14.92 | 15.10 | 14.71 | 14.91 | 967,024 | +0.11(+0.72%) |
Nov 07, 2008 | 14.39 | 14.89 | 14.30 | 14.80 | 708,331 | +0.54(+3.78%) |
Nov 06, 2008 | 14.33 | 14.52 | 14.16 | 14.26 | 1,108,187 | -0.17(-1.17%) |
Nov 05, 2008 | 14.97 | 15.38 | 14.41 | 14.43 | 1,393,003 | -0.71(-4.71%) |
Nov 04, 2008 | 15.21 | 15.33 | 14.88 | 15.15 | 1,037,186 | +0.14(+0.94%) |
Nov 03, 2008 | 14.96 | 15.08 | 14.58 | 15.01 | 964,443 | +0.05(+0.34%) |
Oct 31, 2008 | 15.16 | 15.19 | 14.83 | 14.96 | 777,031 | -0.24(-1.59%) |
Oct 30, 2008 | 14.90 | 15.20 | 14.53 | 15.20 | 902,197 | +0.55(+3.76%) |
Oct 29, 2008 | 14.54 | 15.08 | 14.37 | 14.65 | 849,948 | +0.04(+0.31%) |
Oct 28, 2008 | 13.90 | 14.60 | 13.51 | 14.60 | 985,410 | +0.83(+5.99%) |
Oct 27, 2008 | 14.00 | 14.38 | 13.76 | 13.78 | 740,159 | -0.34(-2.43%) |
Oct 24, 2008 | 13.66 | 14.31 | 13.56 | 14.12 | 1,003,209 | -0.25(-1.72%) |
Oct 23, 2008 | 14.03 | 14.50 | 13.73 | 14.37 | 1,354,737 | +0.42(+3.02%) |
Oct 22, 2008 | 13.62 | 14.47 | 13.57 | 13.94 | 1,130,371 | -0.13(-0.96%) |
Oct 21, 2008 | 14.45 | 14.50 | 13.99 | 14.08 | 1,091,361 | -0.47(-3.21%) |
Oct 20, 2008 | 13.77 | 14.55 | 13.75 | 14.55 | 962,293 | +0.82(+5.98%) |
Oct 17, 2008 | 13.26 | 14.05 | 12.50 | 13.72 | 1,107,217 | +0.15(+1.08%) |
Oct 16, 2008 | 13.16 | 13.69 | 12.98 | 13.58 | 2,775,777 | +0.36(+2.72%) |
Oct 15, 2008 | 13.81 | 13.81 | 13.13 | 13.22 | 1,112,970 | -0.70(-5.01%) |
Oct 14, 2008 | 14.39 | 14.62 | 13.56 | 13.92 | 1,308,141 | -0.23(-1.63%) |
Oct 13, 2008 | 13.56 | 14.15 | 13.22 | 14.15 | 2,406,765 | +0.67(+4.96%) |
Oct 10, 2008 | 13.72 | 13.94 | 12.54 | 13.48 | 2,371,795 | -0.54(-3.89%) |
Oct 09, 2008 | 14.36 | 14.55 | 13.90 | 14.02 | 2,006,510 | -0.38(-2.65%) |
Oct 08, 2008 | 14.45 | 14.75 | 14.33 | 14.40 | 1,777,760 | -0.32(-2.17%) |
Oct 07, 2008 | 15.37 | 15.53 | 14.69 | 14.72 | 1,321,293 | -0.53(-3.50%) |
Oct 06, 2008 | 15.30 | 15.41 | 14.67 | 15.26 | 2,101,728 | -0.24(-1.52%) |
Oct 03, 2008 | 15.72 | 15.81 | 15.23 | 15.49 | 0 | -0.12(-0.76%) |
Oct 02, 2008 | 15.67 | 15.96 | 15.39 | 15.61 | 1,463,579 | -0.23(-1.45%) |