Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.21 | 12.71 | 12.20 | 12.62 | 271,508 | +0.30(+2.42%) |
Dec 30, 2008 | 12.23 | 12.39 | 12.10 | 12.32 | 179,337 | +0.44(+3.74%) |
Dec 29, 2008 | 11.81 | 11.98 | 11.71 | 11.87 | 203,068 | +0.28(+2.44%) |
Dec 26, 2008 | 11.69 | 11.72 | 11.58 | 11.59 | 175,773 | -0.05(-0.46%) |
Dec 24, 2008 | 11.81 | 11.81 | 11.38 | 11.64 | 91,958 | -0.27(-2.25%) |
Dec 23, 2008 | 12.10 | 12.24 | 11.84 | 11.91 | 200,344 | +0.15(+1.23%) |
Dec 22, 2008 | 12.23 | 12.23 | 11.45 | 11.77 | 667,569 | -0.41(-3.33%) |
Dec 19, 2008 | 12.44 | 12.45 | 12.01 | 12.17 | 167,319 | +0.02(+0.13%) |
Dec 18, 2008 | 12.50 | 12.50 | 12.10 | 12.16 | 312,638 | -0.34(-2.69%) |
Dec 17, 2008 | 12.27 | 12.76 | 12.27 | 12.49 | 164,508 | -0.02(-0.12%) |
Dec 16, 2008 | 12.01 | 12.53 | 12.01 | 12.51 | 243,138 | +0.83(+7.07%) |
Dec 15, 2008 | 11.74 | 11.81 | 11.62 | 11.68 | 352,428 | -0.61(-4.97%) |
Dec 12, 2008 | 12.24 | 12.38 | 12.00 | 12.29 | 122,367 | +0.01(+0.06%) |
Dec 11, 2008 | 12.38 | 12.44 | 12.14 | 12.29 | 216,000 | -0.25(-2.01%) |
Dec 10, 2008 | 12.78 | 12.78 | 12.39 | 12.54 | 694,375 | -0.32(-2.50%) |
Dec 09, 2008 | 12.91 | 13.18 | 12.74 | 12.86 | 433,509 | -0.38(-2.89%) |
Dec 08, 2008 | 13.29 | 13.53 | 13.03 | 13.24 | 479,893 | +0.53(+4.15%) |
Dec 05, 2008 | 12.59 | 12.79 | 12.17 | 12.72 | 410,311 | +0.18(+1.40%) |
Dec 04, 2008 | 12.29 | 12.85 | 12.17 | 12.54 | 424,509 | +0.08(+0.61%) |
Dec 03, 2008 | 12.27 | 12.50 | 11.94 | 12.46 | 462,399 | +0.34(+2.77%) |
Dec 02, 2008 | 11.99 | 12.27 | 11.83 | 12.13 | 390,918 | +0.54(+4.69%) |
Dec 01, 2008 | 12.00 | 12.00 | 11.53 | 11.58 | 183,650 | -0.34(-2.88%) |
Nov 28, 2008 | 12.07 | 12.12 | 11.90 | 11.93 | 75,213 | -0.36(-2.93%) |
Nov 26, 2008 | 11.79 | 12.31 | 11.67 | 12.29 | 146,249 | +0.23(+1.90%) |
Nov 25, 2008 | 11.83 | 12.31 | 11.71 | 12.06 | 415,697 | +0.41(+3.55%) |
Nov 24, 2008 | 11.55 | 11.74 | 11.07 | 11.64 | 413,693 | -0.44(-3.67%) |
Nov 21, 2008 | 12.16 | 12.48 | 10.72 | 12.09 | 228,333 | +0.16(+1.35%) |
Nov 20, 2008 | 12.00 | 12.58 | 11.78 | 11.93 | 558,282 | -0.17(-1.39%) |
Nov 19, 2008 | 12.39 | 12.67 | 12.03 | 12.10 | 319,324 | -0.44(-3.48%) |
Nov 18, 2008 | 12.50 | 12.92 | 12.27 | 12.53 | 122,548 | -0.15(-1.15%) |
Nov 17, 2008 | 12.96 | 12.99 | 12.56 | 12.68 | 162,381 | -0.34(-2.59%) |
Nov 14, 2008 | 13.08 | 13.33 | 12.98 | 13.01 | 88,256 | -0.37(-2.74%) |
Nov 13, 2008 | 13.01 | 13.46 | 12.56 | 13.38 | 220,242 | +0.41(+3.12%) |
Nov 12, 2008 | 13.56 | 13.56 | 12.98 | 12.98 | 244,009 | -0.97(-6.96%) |
Nov 11, 2008 | 14.05 | 14.34 | 13.90 | 13.95 | 350,928 | -0.42(-2.93%) |
Nov 10, 2008 | 14.09 | 14.63 | 14.09 | 14.37 | 288,836 | +0.13(+0.91%) |
Nov 07, 2008 | 13.76 | 14.75 | 13.76 | 14.24 | 329,711 | +0.48(+3.50%) |
Nov 06, 2008 | 13.82 | 13.88 | 13.56 | 13.76 | 110,985 | -0.21(-1.53%) |
Nov 05, 2008 | 13.83 | 14.24 | 13.83 | 13.97 | 246,080 | -0.36(-2.51%) |
Nov 04, 2008 | 14.27 | 14.58 | 14.21 | 14.33 | 176,085 | +0.03(+0.21%) |
Nov 03, 2008 | 14.60 | 14.67 | 14.20 | 14.30 | 201,560 | +0.02(+0.11%) |
Oct 31, 2008 | 14.30 | 14.65 | 14.25 | 14.28 | 214,642 | -0.24(-1.68%) |
Oct 30, 2008 | 14.28 | 14.53 | 14.03 | 14.53 | 225,325 | +0.38(+2.70%) |
Oct 29, 2008 | 13.84 | 14.42 | 13.65 | 14.14 | 309,496 | -0.15(-1.07%) |
Oct 28, 2008 | 13.84 | 14.31 | 13.61 | 14.30 | 243,489 | +0.54(+3.89%) |
Oct 27, 2008 | 13.82 | 13.97 | 13.40 | 13.76 | 176,579 | -0.61(-4.25%) |
Oct 24, 2008 | 14.07 | 14.51 | 13.90 | 14.37 | 141,306 | -0.27(-1.83%) |
Oct 23, 2008 | 14.45 | 14.94 | 14.34 | 14.64 | 555,327 | +0.54(+3.85%) |
Oct 22, 2008 | 14.34 | 14.48 | 13.95 | 14.10 | 289,635 | -0.64(-4.36%) |
Oct 21, 2008 | 14.88 | 15.20 | 14.67 | 14.74 | 875,119 | +0.02(+0.16%) |
Oct 20, 2008 | 14.57 | 14.87 | 14.57 | 14.72 | 290,541 | +0.34(+2.34%) |
Oct 17, 2008 | 14.15 | 14.68 | 14.15 | 14.38 | 233,400 | -0.14(-0.95%) |
Oct 16, 2008 | 14.05 | 14.52 | 14.05 | 14.52 | 153,048 | +0.39(+2.76%) |
Oct 15, 2008 | 14.57 | 14.73 | 14.07 | 14.13 | 446,168 | -0.96(-6.34%) |
Oct 14, 2008 | 15.09 | 15.37 | 14.98 | 15.09 | 355,297 | +0.32(+2.17%) |
Oct 13, 2008 | 14.15 | 14.83 | 14.15 | 14.76 | 102,746 | +0.72(+5.12%) |
Oct 10, 2008 | 13.78 | 14.14 | 13.00 | 14.05 | 309,413 | -0.28(-1.97%) |
Oct 09, 2008 | 14.31 | 14.90 | 14.29 | 14.33 | 238,466 | +0.02(+0.16%) |
Oct 08, 2008 | 14.14 | 14.44 | 13.96 | 14.31 | 143,222 | -0.31(-2.09%) |
Oct 07, 2008 | 14.49 | 15.25 | 14.49 | 14.61 | 204,805 | +0.12(+0.84%) |
Oct 06, 2008 | 14.39 | 14.79 | 13.98 | 14.49 | 908,473 | -0.37(-2.52%) |
Oct 03, 2008 | 14.84 | 15.25 | 14.83 | 14.86 | 140,973 | -0.05(-0.31%) |
Oct 02, 2008 | 14.76 | 15.17 | 14.74 | 14.91 | 210,066 | +0.50(+3.45%) |