Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.24 | 15.00 | 14.18 | 14.90 | 73,982 | +0.55(+3.83%) |
Dec 30, 2008 | 13.74 | 14.54 | 13.50 | 14.35 | 163,938 | +0.49(+3.54%) |
Dec 29, 2008 | 13.76 | 14.00 | 13.00 | 13.86 | 130,192 | +0.26(+1.91%) |
Dec 26, 2008 | 13.53 | 13.68 | 13.35 | 13.60 | 71,892 | -0.04(-0.29%) |
Dec 24, 2008 | 13.20 | 13.69 | 12.89 | 13.64 | 142,400 | +0.69(+5.33%) |
Dec 23, 2008 | 12.76 | 13.17 | 12.68 | 12.95 | 70,426 | +0.10(+0.78%) |
Dec 22, 2008 | 12.62 | 13.13 | 12.62 | 12.85 | 77,305 | +0.18(+1.42%) |
Dec 19, 2008 | 12.53 | 12.81 | 12.41 | 12.67 | 41,274 | +0.24(+1.93%) |
Dec 18, 2008 | 12.98 | 12.98 | 12.16 | 12.43 | 96,003 | +0.23(+1.89%) |
Dec 17, 2008 | 11.87 | 12.43 | 11.85 | 12.20 | 83,018 | +0.29(+2.43%) |
Dec 16, 2008 | 11.82 | 12.10 | 11.68 | 11.91 | 88,331 | +0.05(+0.42%) |
Dec 15, 2008 | 12.08 | 12.16 | 11.81 | 11.86 | 49,118 | -0.23(-1.90%) |
Dec 12, 2008 | 11.90 | 12.12 | 11.64 | 12.09 | 43,826 | -0.07(-0.58%) |
Dec 11, 2008 | 12.34 | 12.43 | 12.15 | 12.16 | 66,847 | -0.23(-1.86%) |
Dec 10, 2008 | 12.30 | 12.52 | 12.19 | 12.39 | 70,324 | +0.09(+0.73%) |
Dec 09, 2008 | 12.30 | 12.63 | 12.25 | 12.30 | 64,548 | -0.12(-0.97%) |
Dec 08, 2008 | 12.00 | 12.55 | 12.00 | 12.42 | 40,646 | +0.42(+3.50%) |
Dec 05, 2008 | 11.80 | 12.15 | 11.60 | 12.00 | 22,649 | +0.02(+0.17%) |
Dec 04, 2008 | 12.04 | 12.50 | 11.86 | 11.98 | 46,614 | -0.42(-3.39%) |
Dec 03, 2008 | 12.31 | 12.52 | 11.88 | 12.40 | 49,014 | -0.06(-0.48%) |
Dec 02, 2008 | 12.54 | 12.98 | 12.40 | 12.46 | 69,754 | -0.18(-1.42%) |
Dec 01, 2008 | 12.89 | 13.00 | 12.52 | 12.64 | 38,713 | -0.55(-4.17%) |
Nov 28, 2008 | 12.71 | 13.19 | 12.62 | 13.19 | 17,049 | +0.69(+5.52%) |
Nov 26, 2008 | 11.78 | 12.50 | 11.71 | 12.50 | 50,943 | +0.32(+2.63%) |
Nov 25, 2008 | 11.70 | 12.25 | 11.70 | 12.18 | 62,894 | +0.37(+3.13%) |
Nov 24, 2008 | 10.76 | 12.17 | 10.76 | 11.81 | 104,963 | +1.61(+15.78%) |
Nov 21, 2008 | 10.78 | 11.30 | 9.900 | 10.20 | 56,304 | -0.58(-5.38%) |
Nov 20, 2008 | 11.73 | 11.79 | 10.46 | 10.78 | 152,878 | -1.26(-10.47%) |
Nov 19, 2008 | 13.57 | 13.57 | 12.04 | 12.04 | 48,852 | -1.69(-12.31%) |
Nov 18, 2008 | 14.01 | 14.01 | 13.73 | 13.73 | 45,610 | -0.16(-1.15%) |
Nov 17, 2008 | 14.23 | 14.23 | 13.63 | 13.89 | 50,455 | -0.51(-3.54%) |
Nov 14, 2008 | 14.51 | 14.65 | 14.02 | 14.40 | 17,576 | -0.10(-0.70%) |
Nov 13, 2008 | 14.76 | 14.76 | 13.89 | 14.50 | 38,721 | -0.50(-3.32%) |
Nov 12, 2008 | 15.35 | 15.35 | 14.94 | 15.00 | 31,814 | -0.45(-2.92%) |
Nov 11, 2008 | 15.20 | 15.56 | 14.89 | 15.45 | 45,288 | +0.40(+2.66%) |
Nov 10, 2008 | 15.25 | 15.65 | 14.93 | 15.05 | 47,401 | -0.03(-0.20%) |
Nov 07, 2008 | 15.25 | 15.64 | 15.08 | 15.08 | 44,340 | -0.32(-2.08%) |
Nov 06, 2008 | 15.68 | 15.68 | 15.17 | 15.40 | 43,003 | -0.28(-1.79%) |
Nov 05, 2008 | 16.32 | 16.44 | 15.50 | 15.68 | 34,573 | -0.46(-2.85%) |
Nov 04, 2008 | 15.87 | 16.46 | 15.82 | 16.14 | 32,974 | +0.44(+2.80%) |
Nov 03, 2008 | 14.82 | 15.75 | 14.82 | 15.70 | 52,053 | +0.76(+5.09%) |
Oct 31, 2008 | 14.50 | 15.11 | 14.50 | 14.94 | 67,094 | +0.15(+1.01%) |
Oct 30, 2008 | 14.60 | 15.00 | 14.45 | 14.79 | 45,499 | +0.78(+5.57%) |
Oct 29, 2008 | 13.96 | 14.05 | 13.65 | 14.01 | 21,393 | +0.02(+0.14%) |
Oct 28, 2008 | 14.08 | 14.39 | 13.87 | 13.99 | 47,400 | -0.22(-1.55%) |
Oct 27, 2008 | 14.70 | 14.80 | 14.01 | 14.21 | 35,332 | -0.56(-3.79%) |
Oct 24, 2008 | 14.20 | 15.00 | 14.03 | 14.77 | 57,110 | -0.53(-3.46%) |
Oct 23, 2008 | 15.85 | 16.50 | 15.23 | 15.30 | 64,460 | -0.70(-4.37%) |
Oct 22, 2008 | 15.96 | 16.20 | 15.76 | 16.00 | 129,544 | -0.01(-0.06%) |
Oct 21, 2008 | 15.65 | 16.18 | 15.60 | 16.01 | 70,655 | +0.45(+2.89%) |
Oct 20, 2008 | 14.40 | 15.56 | 14.40 | 15.56 | 64,369 | +0.98(+6.72%) |
Oct 17, 2008 | 14.40 | 14.73 | 14.10 | 14.58 | 45,128 | +0.32(+2.24%) |
Oct 16, 2008 | 14.92 | 14.92 | 14.07 | 14.26 | 78,047 | -0.74(-4.93%) |
Oct 15, 2008 | 13.44 | 15.00 | 13.44 | 15.00 | 199,202 | +0.25(+1.69%) |
Oct 14, 2008 | 12.02 | 14.75 | 12.02 | 14.75 | 687,491 | +2.80(+23.43%) |
Oct 13, 2008 | 11.50 | 12.05 | 9.020 | 11.95 | 131,332 | +3.10(+35.03%) |
Oct 10, 2008 | 10.01 | 10.10 | 7.700 | 8.850 | 214,862 | -1.28(-12.64%) |
Oct 09, 2008 | 11.75 | 12.00 | 10.13 | 10.13 | 205,087 | -1.09(-9.71%) |
Oct 08, 2008 | 11.60 | 11.60 | 11.00 | 11.22 | 122,830 | -0.44(-3.77%) |
Oct 07, 2008 | 13.00 | 13.30 | 11.66 | 11.66 | 1,156,558 | -1.04(-8.19%) |
Oct 06, 2008 | 14.89 | 14.89 | 11.55 | 12.70 | 230,204 | -2.54(-16.67%) |
Oct 03, 2008 | 15.03 | 15.39 | 14.84 | 15.24 | 79,949 | +0.48(+3.25%) |
Oct 02, 2008 | 15.40 | 15.40 | 14.63 | 14.76 | 77,418 | -0.24(-1.60%) |