Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.36 | 11.55 | 11.10 | 11.42 | 307,074 | +0.19(+1.71%) |
Dec 30, 2008 | 11.23 | 11.31 | 11.01 | 11.23 | 232,547 | +0.15(+1.36%) |
Dec 29, 2008 | 11.16 | 11.19 | 10.84 | 11.08 | 405,371 | -0.15(-1.34%) |
Dec 26, 2008 | 11.05 | 11.25 | 11.05 | 11.23 | 220,904 | +0.18(+1.67%) |
Dec 24, 2008 | 10.99 | 11.09 | 10.62 | 11.05 | 251,817 | -0.08(-0.74%) |
Dec 23, 2008 | 11.12 | 11.67 | 10.96 | 11.13 | 346,207 | +0.12(+1.06%) |
Dec 22, 2008 | 10.57 | 11.08 | 10.46 | 11.01 | 679,302 | +0.47(+4.48%) |
Dec 19, 2008 | 10.19 | 10.77 | 10.04 | 10.54 | 1,530,146 | +0.28(+2.74%) |
Dec 18, 2008 | 10.38 | 10.41 | 9.986 | 10.26 | 600,388 | -0.12(-1.12%) |
Dec 17, 2008 | 10.44 | 10.57 | 9.999 | 10.38 | 420,240 | -0.10(-0.92%) |
Dec 16, 2008 | 10.23 | 10.51 | 9.890 | 10.47 | 478,541 | +0.23(+2.27%) |
Dec 15, 2008 | 10.84 | 10.88 | 10.19 | 10.24 | 429,276 | -0.64(-5.92%) |
Dec 12, 2008 | 11.16 | 11.18 | 10.79 | 10.88 | 363,601 | -0.32(-2.87%) |
Dec 11, 2008 | 11.62 | 11.62 | 11.07 | 11.20 | 232,757 | -0.24(-2.09%) |
Dec 10, 2008 | 11.12 | 11.58 | 11.06 | 11.44 | 278,450 | +0.28(+2.52%) |
Dec 09, 2008 | 10.92 | 11.56 | 10.92 | 11.16 | 384,859 | -0.04(-0.37%) |
Dec 08, 2008 | 10.70 | 11.30 | 10.70 | 11.20 | 428,335 | +0.64(+6.10%) |
Dec 05, 2008 | 10.70 | 10.79 | 10.29 | 10.56 | 295,784 | -0.10(-0.90%) |
Dec 04, 2008 | 10.57 | 10.81 | 10.51 | 10.66 | 225,185 | -0.03(-0.26%) |
Dec 03, 2008 | 10.43 | 10.77 | 9.999 | 10.68 | 265,553 | +0.51(+4.98%) |
Dec 02, 2008 | 10.70 | 10.70 | 10.07 | 10.18 | 439,464 | -0.34(-3.25%) |
Dec 01, 2008 | 10.73 | 11.07 | 10.49 | 10.52 | 273,788 | -0.38(-3.52%) |
Nov 28, 2008 | 11.39 | 11.54 | 10.90 | 10.90 | 118,266 | -0.38(-3.34%) |
Nov 26, 2008 | 10.89 | 11.33 | 10.72 | 11.28 | 416,660 | +0.08(+0.67%) |
Nov 25, 2008 | 10.62 | 11.61 | 10.46 | 11.20 | 467,579 | +1.04(+10.24%) |
Nov 24, 2008 | 9.636 | 10.33 | 9.588 | 10.16 | 417,209 | +0.60(+6.30%) |
Nov 21, 2008 | 10.14 | 10.27 | 9.095 | 9.561 | 445,340 | -0.32(-3.19%) |
Nov 20, 2008 | 10.62 | 10.77 | 9.862 | 9.876 | 564,234 | -0.99(-9.08%) |
Nov 19, 2008 | 12.04 | 12.12 | 10.82 | 10.86 | 339,299 | -1.18(-9.78%) |
Nov 18, 2008 | 12.51 | 12.56 | 11.70 | 12.04 | 294,298 | -0.46(-3.67%) |
Nov 17, 2008 | 12.69 | 12.85 | 12.47 | 12.50 | 290,674 | -0.34(-2.61%) |
Nov 14, 2008 | 13.42 | 13.42 | 12.80 | 12.83 | 106,940 | -0.21(-1.63%) |
Nov 13, 2008 | 12.94 | 13.05 | 12.33 | 13.05 | 260,623 | +0.30(+2.36%) |
Nov 12, 2008 | 12.49 | 12.98 | 12.49 | 12.75 | 194,059 | +0.06(+0.49%) |
Nov 11, 2008 | 12.77 | 13.27 | 12.68 | 12.68 | 169,001 | -0.28(-2.17%) |
Nov 10, 2008 | 13.08 | 13.18 | 12.68 | 12.96 | 190,631 | -0.14(-1.05%) |
Nov 07, 2008 | 12.87 | 13.31 | 12.87 | 13.10 | 145,873 | +0.18(+1.38%) |
Nov 06, 2008 | 12.79 | 13.05 | 12.79 | 12.92 | 282,937 | +0.00(+0.00%) |
Nov 05, 2008 | 12.93 | 13.15 | 12.92 | 12.92 | 158,738 | -0.01(-0.05%) |
Nov 04, 2008 | 13.03 | 13.37 | 12.92 | 12.93 | 156,864 | +0.01(+0.05%) |
Nov 03, 2008 | 12.94 | 13.07 | 12.82 | 12.92 | 365,146 | -0.09(-0.68%) |
Oct 31, 2008 | 12.86 | 13.19 | 12.76 | 13.01 | 450,221 | +0.19(+1.50%) |
Oct 30, 2008 | 13.00 | 13.18 | 12.51 | 12.82 | 193,100 | +0.04(+0.32%) |
Oct 29, 2008 | 13.31 | 13.77 | 12.68 | 12.78 | 292,628 | -0.40(-3.01%) |
Oct 28, 2008 | 12.20 | 13.22 | 12.01 | 13.18 | 189,177 | +1.25(+10.51%) |
Oct 27, 2008 | 12.12 | 12.30 | 11.83 | 11.92 | 474,665 | -0.17(-1.42%) |
Oct 24, 2008 | 12.54 | 12.54 | 11.82 | 12.09 | 289,212 | -0.36(-2.91%) |
Oct 23, 2008 | 12.31 | 12.81 | 11.85 | 12.46 | 456,537 | +0.15(+1.22%) |
Oct 22, 2008 | 12.41 | 12.47 | 12.05 | 12.31 | 380,655 | -0.21(-1.64%) |
Oct 21, 2008 | 12.44 | 12.66 | 12.30 | 12.51 | 546,323 | +0.11(+0.88%) |
Oct 20, 2008 | 12.39 | 12.40 | 12.27 | 12.40 | 542,422 | +0.01(+0.05%) |
Oct 17, 2008 | 12.03 | 12.53 | 11.63 | 12.40 | 349,131 | +0.36(+2.96%) |
Oct 16, 2008 | 11.54 | 12.16 | 11.30 | 12.04 | 590,143 | +0.57(+4.95%) |
Oct 15, 2008 | 12.33 | 12.41 | 11.47 | 11.47 | 224,713 | -1.03(-8.27%) |
Oct 14, 2008 | 13.33 | 13.33 | 12.36 | 12.51 | 184,350 | -0.16(-1.30%) |
Oct 13, 2008 | 11.95 | 12.94 | 11.87 | 12.67 | 423,131 | +0.86(+7.25%) |
Oct 10, 2008 | 11.64 | 12.70 | 11.64 | 11.81 | 636,995 | -0.64(-5.12%) |
Oct 09, 2008 | 12.74 | 12.98 | 12.40 | 12.45 | 491,928 | -0.02(-0.16%) |
Oct 08, 2008 | 12.40 | 12.83 | 12.33 | 12.47 | 606,318 | -0.32(-2.52%) |
Oct 07, 2008 | 13.56 | 13.84 | 12.61 | 12.79 | 378,214 | -0.77(-5.66%) |
Oct 06, 2008 | 10.70 | 13.77 | 12.69 | 13.56 | 537,390 | -0.38(-2.75%) |
Oct 03, 2008 | 14.27 | 14.46 | 13.94 | 13.94 | 315,397 | -0.33(-2.30%) |
Oct 02, 2008 | 14.14 | 14.46 | 14.04 | 14.27 | 287,793 | -0.03(-0.19%) |