Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.83 | 12.94 | 12.53 | 12.89 | 176,544 | +0.20(+1.59%) |
Dec 30, 2008 | 12.83 | 12.91 | 12.49 | 12.69 | 162,917 | +0.01(+0.11%) |
Dec 29, 2008 | 12.63 | 12.92 | 12.53 | 12.67 | 133,160 | +0.00(+0.00%) |
Dec 26, 2008 | 12.56 | 12.67 | 12.37 | 12.67 | 0 | +0.22(+1.80%) |
Dec 24, 2008 | 12.48 | 12.48 | 12.37 | 12.45 | 43,635 | -0.01(-0.11%) |
Dec 23, 2008 | 12.53 | 12.65 | 12.38 | 12.46 | 155,402 | -0.11(-0.84%) |
Dec 22, 2008 | 12.83 | 12.83 | 12.42 | 12.57 | 131,643 | +0.08(+0.62%) |
Dec 19, 2008 | 12.56 | 12.95 | 12.48 | 12.49 | 130,550 | -0.16(-1.27%) |
Dec 18, 2008 | 12.55 | 12.97 | 12.43 | 12.65 | 198,031 | +0.15(+1.21%) |
Dec 17, 2008 | 12.60 | 12.60 | 12.37 | 12.50 | 161,594 | -0.18(-1.44%) |
Dec 16, 2008 | 12.78 | 12.92 | 12.46 | 12.68 | 136,602 | +0.05(+0.36%) |
Dec 15, 2008 | 12.77 | 12.92 | 12.46 | 12.64 | 106,049 | -0.14(-1.11%) |
Dec 12, 2008 | 12.23 | 12.84 | 12.04 | 12.78 | 0 | +0.17(+1.35%) |
Dec 11, 2008 | 12.68 | 12.96 | 12.42 | 12.61 | 162,150 | -0.21(-1.64%) |
Dec 10, 2008 | 12.77 | 13.15 | 12.69 | 12.82 | 120,154 | +0.13(+1.05%) |
Dec 09, 2008 | 12.31 | 13.15 | 12.27 | 12.69 | 210,157 | +0.38(+3.09%) |
Dec 08, 2008 | 12.77 | 12.77 | 12.31 | 12.31 | 215,780 | +0.10(+0.79%) |
Dec 05, 2008 | 12.00 | 12.34 | 11.54 | 12.21 | 0 | +0.05(+0.45%) |
Dec 04, 2008 | 11.96 | 13.07 | 11.96 | 12.16 | 239,744 | -0.04(-0.34%) |
Dec 03, 2008 | 12.29 | 12.37 | 11.80 | 12.20 | 160,625 | +0.30(+2.50%) |
Dec 02, 2008 | 11.91 | 12.31 | 11.82 | 11.90 | 193,024 | +0.32(+2.77%) |
Dec 01, 2008 | 12.36 | 12.36 | 11.57 | 11.58 | 410,164 | -0.71(-5.74%) |
Nov 28, 2008 | 12.13 | 12.29 | 11.89 | 12.28 | 86,367 | +0.38(+3.23%) |
Nov 26, 2008 | 11.28 | 11.97 | 11.23 | 11.90 | 241,073 | +0.30(+2.57%) |
Nov 25, 2008 | 12.28 | 12.28 | 11.09 | 11.60 | 240,938 | -0.19(-1.59%) |
Nov 24, 2008 | 11.75 | 12.07 | 11.00 | 11.79 | 244,368 | +0.90(+8.29%) |
Nov 21, 2008 | 11.01 | 11.62 | 10.05 | 10.89 | 501,110 | -0.10(-0.92%) |
Nov 20, 2008 | 12.60 | 12.60 | 10.89 | 10.99 | 391,237 | -2.05(-15.74%) |
Nov 19, 2008 | 13.46 | 13.46 | 12.82 | 13.04 | 239,425 | -0.17(-1.25%) |
Nov 18, 2008 | 13.57 | 13.61 | 12.72 | 13.20 | 206,198 | +0.16(+1.23%) |
Nov 17, 2008 | 13.81 | 13.87 | 13.04 | 13.04 | 139,738 | -0.66(-4.81%) |
Nov 14, 2008 | 13.20 | 13.95 | 12.95 | 13.70 | 0 | +0.26(+1.91%) |
Nov 13, 2008 | 13.06 | 13.45 | 12.08 | 13.45 | 315,373 | +0.31(+2.37%) |
Nov 12, 2008 | 13.71 | 13.71 | 13.06 | 13.14 | 197,464 | -0.57(-4.18%) |
Nov 11, 2008 | 13.75 | 13.97 | 13.45 | 13.71 | 138,721 | -0.20(-1.45%) |
Nov 10, 2008 | 14.20 | 14.20 | 13.77 | 13.91 | 166,969 | -0.11(-0.75%) |
Nov 07, 2008 | 14.34 | 14.34 | 13.75 | 14.02 | 0 | +0.02(+0.16%) |
Nov 06, 2008 | 13.92 | 14.26 | 13.91 | 13.99 | 243,845 | -0.27(-1.90%) |
Nov 05, 2008 | 14.39 | 14.46 | 14.21 | 14.26 | 143,835 | -0.22(-1.55%) |
Nov 04, 2008 | 14.55 | 14.65 | 14.37 | 14.49 | 190,371 | +0.11(+0.77%) |
Nov 03, 2008 | 14.40 | 14.65 | 14.21 | 14.38 | 195,755 | -0.02(-0.16%) |
Oct 31, 2008 | 13.61 | 14.43 | 13.52 | 14.40 | 200,092 | +0.43(+3.05%) |
Oct 30, 2008 | 13.95 | 13.97 | 13.68 | 13.97 | 252,193 | +0.33(+2.45%) |
Oct 29, 2008 | 13.74 | 13.86 | 13.36 | 13.64 | 180,167 | +0.38(+2.83%) |
Oct 28, 2008 | 13.37 | 13.48 | 12.83 | 13.26 | 129,657 | +0.14(+1.08%) |
Oct 27, 2008 | 12.61 | 13.51 | 12.46 | 13.12 | 263,435 | +0.09(+0.67%) |
Oct 24, 2008 | 12.86 | 13.13 | 12.81 | 13.04 | 0 | -0.41(-3.03%) |
Oct 23, 2008 | 13.47 | 13.48 | 13.04 | 13.44 | 310,185 | -0.04(-0.27%) |
Oct 22, 2008 | 13.36 | 13.75 | 13.29 | 13.48 | 141,406 | -0.19(-1.37%) |
Oct 21, 2008 | 13.43 | 13.75 | 13.43 | 13.67 | 165,808 | +0.16(+1.15%) |
Oct 20, 2008 | 13.26 | 13.75 | 12.87 | 13.51 | 380,104 | +0.85(+6.69%) |
Oct 17, 2008 | 11.66 | 13.04 | 11.66 | 12.66 | 0 | +0.52(+4.30%) |
Oct 16, 2008 | 12.15 | 12.47 | 11.83 | 12.14 | 380,194 | +0.00(+0.00%) |
Oct 15, 2008 | 12.81 | 13.13 | 11.71 | 12.14 | 380,333 | -1.05(-7.95%) |
Oct 14, 2008 | 12.24 | 13.44 | 12.20 | 13.19 | 657,246 | +1.54(+13.26%) |
Oct 13, 2008 | 9.897 | 12.08 | 9.897 | 11.65 | 580,548 | +2.67(+29.76%) |
Oct 10, 2008 | 9.814 | 10.13 | 8.238 | 8.976 | 0 | -1.08(-10.71%) |
Oct 09, 2008 | 11.41 | 12.01 | 9.952 | 10.05 | 662,829 | -1.35(-11.85%) |
Oct 08, 2008 | 11.87 | 11.87 | 9.338 | 11.40 | 1,077,045 | -0.57(-4.78%) |
Oct 07, 2008 | 12.28 | 12.77 | 11.80 | 11.98 | 368,007 | -0.16(-1.36%) |
Oct 06, 2008 | 13.75 | 13.75 | 11.58 | 12.14 | 807,408 | -1.60(-11.67%) |
Oct 03, 2008 | 13.75 | 14.01 | 13.52 | 13.75 | 0 | -0.00(-0.03%) |
Oct 02, 2008 | 13.72 | 13.95 | 13.57 | 13.75 | 263,315 | -0.03(-0.20%) |