Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.56 | 15.06 | 13.56 | 15.01 | 4,206 | +0.48(+3.32%) |
Dec 30, 2008 | 13.51 | 14.53 | 13.51 | 14.53 | 1,312 | +0.80(+5.82%) |
Dec 29, 2008 | 14.56 | 14.56 | 13.73 | 13.73 | 2,411 | -0.83(-5.71%) |
Dec 26, 2008 | 14.56 | 14.56 | 14.56 | 14.56 | 120 | +0.52(+3.67%) |
Dec 24, 2008 | 14.33 | 14.33 | 14.04 | 14.04 | 3,125 | -0.86(-5.75%) |
Dec 23, 2008 | 14.97 | 14.97 | 14.90 | 14.90 | 480 | +1.08(+7.83%) |
Dec 22, 2008 | 14.56 | 14.56 | 13.74 | 13.82 | 1,923 | -0.74(-5.09%) |
Dec 19, 2008 | 15.38 | 15.81 | 14.56 | 14.56 | 3,004 | +0.00(+0.00%) |
Dec 18, 2008 | 14.56 | 14.97 | 14.56 | 14.56 | 2,644 | +1.61(+12.40%) |
Dec 17, 2008 | 14.55 | 14.56 | 12.17 | 12.95 | 600 | +0.06(+0.45%) |
Dec 16, 2008 | 12.52 | 13.23 | 12.49 | 12.90 | 4,206 | +0.00(+0.00%) |
Dec 12, 2008 | 11.82 | 12.90 | 12.90 | 12.90 | 1,201 | -0.92(-6.63%) |
Dec 10, 2008 | 12.79 | 13.81 | 13.81 | 13.81 | 721 | +1.28(+10.23%) |
Dec 09, 2008 | 14.14 | 14.56 | 11.84 | 12.53 | 4,206 | -1.61(-11.41%) |
Dec 08, 2008 | 13.10 | 14.37 | 13.10 | 14.14 | 6,724 | +1.33(+10.39%) |
Dec 05, 2008 | 12.31 | 12.81 | 12.31 | 12.81 | 360 | -0.06(-0.45%) |
Dec 04, 2008 | 13.31 | 13.73 | 12.87 | 12.87 | 1,682 | -0.03(-0.19%) |
Dec 03, 2008 | 12.40 | 12.90 | 11.96 | 12.90 | 2,003 | +1.83(+16.54%) |
Dec 02, 2008 | 10.99 | 11.19 | 10.95 | 11.07 | 2,884 | -0.69(-5.87%) |
Dec 01, 2008 | 14.51 | 14.51 | 11.76 | 11.76 | 1,141 | -2.89(-19.72%) |
Nov 28, 2008 | 14.76 | 15.15 | 14.64 | 14.64 | 9,202 | -0.12(-0.84%) |
Nov 26, 2008 | 13.32 | 15.52 | 13.32 | 14.77 | 3,604 | +0.26(+1.78%) |
Nov 25, 2008 | 13.27 | 14.52 | 13.27 | 14.51 | 2,413 | +1.49(+11.44%) |
Nov 24, 2008 | 8.353 | 13.02 | 8.353 | 13.02 | 5,145 | +2.10(+19.19%) |
Nov 20, 2008 | 11.36 | 10.92 | 10.92 | 10.92 | 2,884 | -0.56(-4.85%) |
Nov 19, 2008 | 12.09 | 12.09 | 11.48 | 11.48 | 664 | -0.90(-7.26%) |
Nov 18, 2008 | 11.40 | 12.38 | 11.40 | 12.38 | 497 | +0.89(+7.79%) |
Nov 17, 2008 | 11.75 | 11.76 | 11.48 | 11.48 | 1,802 | -0.67(-5.51%) |
Nov 13, 2008 | 12.65 | 12.16 | 12.16 | 12.16 | 360 | -0.50(-3.94%) |
Nov 12, 2008 | 12.66 | 12.70 | 12.65 | 12.65 | 480 | -0.53(-4.04%) |
Nov 11, 2008 | 13.15 | 13.73 | 12.91 | 13.19 | 841 | -0.62(-4.46%) |
Nov 10, 2008 | 14.97 | 14.97 | 13.80 | 13.80 | 240 | -0.35(-2.47%) |
Nov 07, 2008 | 14.30 | 14.33 | 14.15 | 14.15 | 480 | -0.48(-3.30%) |
Nov 06, 2008 | 14.48 | 14.68 | 14.48 | 14.63 | 1,201 | +0.16(+1.09%) |
Nov 05, 2008 | 14.60 | 14.60 | 14.48 | 14.48 | 8,053 | -0.38(-2.58%) |
Nov 04, 2008 | 14.78 | 14.86 | 14.78 | 14.86 | 955 | -0.74(-4.75%) |
Nov 03, 2008 | 15.60 | 15.60 | 14.78 | 15.60 | 721 | -1.87(-10.71%) |
Oct 31, 2008 | 14.52 | 17.47 | 14.52 | 17.47 | 961 | +3.18(+22.23%) |
Oct 30, 2008 | 14.11 | 14.48 | 14.11 | 14.29 | 7,091 | +0.40(+2.87%) |
Oct 29, 2008 | 14.15 | 14.15 | 11.86 | 13.89 | 13,058 | +0.37(+2.77%) |
Oct 28, 2008 | 13.18 | 13.73 | 13.18 | 13.52 | 1,870 | -0.30(-2.17%) |
Oct 27, 2008 | 14.06 | 14.06 | 12.99 | 13.82 | 3,125 | -0.25(-1.77%) |
Oct 24, 2008 | 14.06 | 14.07 | 14.06 | 14.07 | 240 | -0.28(-1.97%) |
Oct 23, 2008 | 14.64 | 14.64 | 14.35 | 14.35 | 480 | -0.92(-5.99%) |
Oct 22, 2008 | 15.27 | 15.27 | 15.27 | 15.27 | 120 | -0.12(-0.81%) |
Oct 21, 2008 | 15.71 | 15.71 | 15.39 | 15.39 | 2,644 | -0.07(-0.43%) |
Oct 20, 2008 | 15.42 | 15.46 | 14.36 | 15.46 | 9,832 | -0.66(-4.08%) |
Oct 17, 2008 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 14.98 | 16.12 | 14.98 | 16.12 | 3,313 | +0.95(+6.25%) |
Oct 15, 2008 | 16.89 | 16.89 | 14.98 | 15.17 | 6,705 | -1.72(-10.20%) |
Oct 14, 2008 | 16.64 | 17.02 | 16.57 | 16.89 | 4,256 | +0.25(+1.50%) |
Oct 13, 2008 | 16.53 | 16.64 | 16.24 | 16.64 | 3,726 | +2.56(+18.20%) |
Oct 10, 2008 | 14.06 | 14.08 | 13.99 | 14.08 | 841 | -1.02(-6.73%) |
Oct 09, 2008 | 16.74 | 16.74 | 15.09 | 15.09 | 2,403 | -2.75(-15.39%) |
Oct 08, 2008 | 18.69 | 18.69 | 17.06 | 17.84 | 3,007 | -1.76(-8.96%) |
Oct 07, 2008 | 19.59 | 19.60 | 19.59 | 19.59 | 841 | -0.96(-4.66%) |
Oct 06, 2008 | 20.88 | 20.88 | 18.79 | 20.55 | 841 | -0.77(-3.63%) |
Oct 03, 2008 | 23.43 | 23.43 | 21.32 | 21.32 | 3,004 | -0.23(-1.08%) |