Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.37 | 11.64 | 11.31 | 11.47 | 329,972 | +0.14(+1.26%) |
Dec 30, 2008 | 11.22 | 11.33 | 11.00 | 11.33 | 343,067 | +0.24(+2.20%) |
Dec 29, 2008 | 11.28 | 11.33 | 10.94 | 11.08 | 194,278 | -0.18(-1.59%) |
Dec 26, 2008 | 11.22 | 11.53 | 10.85 | 11.26 | 176,212 | +0.12(+1.07%) |
Dec 24, 2008 | 11.04 | 11.31 | 11.04 | 11.14 | 232,165 | +0.14(+1.30%) |
Dec 23, 2008 | 11.36 | 11.56 | 10.94 | 11.00 | 403,156 | -0.27(-2.43%) |
Dec 22, 2008 | 11.58 | 11.61 | 11.02 | 11.27 | 826,833 | -0.23(-1.97%) |
Dec 19, 2008 | 11.61 | 11.94 | 11.26 | 11.50 | 870,122 | +0.21(+1.85%) |
Dec 18, 2008 | 11.49 | 12.04 | 11.19 | 11.29 | 754,200 | -0.43(-3.71%) |
Dec 17, 2008 | 11.46 | 11.86 | 11.26 | 11.72 | 638,399 | +0.16(+1.39%) |
Dec 16, 2008 | 11.35 | 11.65 | 11.15 | 11.56 | 686,299 | +0.45(+4.07%) |
Dec 15, 2008 | 11.60 | 11.73 | 10.88 | 11.11 | 507,253 | -0.43(-3.72%) |
Dec 12, 2008 | 11.13 | 11.72 | 11.13 | 11.54 | 428,944 | +0.14(+1.20%) |
Dec 11, 2008 | 11.89 | 12.34 | 11.28 | 11.40 | 346,552 | -0.67(-5.53%) |
Dec 10, 2008 | 12.00 | 12.30 | 11.87 | 12.07 | 244,500 | +0.18(+1.55%) |
Dec 09, 2008 | 11.84 | 12.32 | 11.68 | 11.88 | 415,632 | -0.10(-0.84%) |
Dec 08, 2008 | 12.00 | 12.38 | 11.78 | 11.99 | 619,164 | +0.32(+2.76%) |
Dec 05, 2008 | 11.05 | 11.74 | 11.02 | 11.66 | 468,768 | +0.39(+3.49%) |
Dec 04, 2008 | 11.43 | 11.78 | 11.03 | 11.27 | 353,830 | -0.31(-2.67%) |
Dec 03, 2008 | 11.37 | 11.93 | 11.19 | 11.58 | 1,051,901 | -0.14(-1.22%) |
Dec 02, 2008 | 11.57 | 11.83 | 11.25 | 11.72 | 364,700 | +0.39(+3.41%) |
Dec 01, 2008 | 12.33 | 12.67 | 11.25 | 11.34 | 422,105 | -1.33(-10.53%) |
Nov 28, 2008 | 12.31 | 12.68 | 12.30 | 12.67 | 85,287 | +0.17(+1.33%) |
Nov 26, 2008 | 11.98 | 12.56 | 11.98 | 12.50 | 395,862 | +0.22(+1.79%) |
Nov 25, 2008 | 12.57 | 12.57 | 11.94 | 12.28 | 356,541 | -0.17(-1.34%) |
Nov 24, 2008 | 11.72 | 12.50 | 11.14 | 12.45 | 502,043 | +0.96(+8.40%) |
Nov 21, 2008 | 10.63 | 11.50 | 10.24 | 11.49 | 670,512 | +0.94(+8.92%) |
Nov 20, 2008 | 11.19 | 11.58 | 10.51 | 10.55 | 489,813 | -0.64(-5.70%) |
Nov 19, 2008 | 12.30 | 12.31 | 11.15 | 11.18 | 369,622 | -1.11(-9.06%) |
Nov 18, 2008 | 12.49 | 12.78 | 11.79 | 12.30 | 275,869 | -0.10(-0.77%) |
Nov 17, 2008 | 12.29 | 12.80 | 12.16 | 12.39 | 316,194 | +0.00(+0.00%) |
Nov 14, 2008 | 12.92 | 13.34 | 12.30 | 12.39 | 369,159 | -0.86(-6.47%) |
Nov 13, 2008 | 12.40 | 13.36 | 11.59 | 13.25 | 463,307 | +0.83(+6.71%) |
Nov 12, 2008 | 13.09 | 13.43 | 12.38 | 12.41 | 383,231 | -0.86(-6.50%) |
Nov 11, 2008 | 13.20 | 13.67 | 13.16 | 13.28 | 192,514 | -0.02(-0.18%) |
Nov 10, 2008 | 13.84 | 13.84 | 13.24 | 13.30 | 351,165 | -0.23(-1.67%) |
Nov 07, 2008 | 13.61 | 13.90 | 13.19 | 13.53 | 312,410 | +0.09(+0.66%) |
Nov 06, 2008 | 13.80 | 13.96 | 13.43 | 13.44 | 213,099 | -0.43(-3.13%) |
Nov 05, 2008 | 14.28 | 14.71 | 13.85 | 13.87 | 418,017 | -0.63(-4.31%) |
Nov 04, 2008 | 14.42 | 14.80 | 14.28 | 14.50 | 540,571 | +0.23(+1.63%) |
Nov 03, 2008 | 14.17 | 14.33 | 13.65 | 14.27 | 438,501 | +0.61(+4.45%) |
Oct 31, 2008 | 12.64 | 13.99 | 12.38 | 13.66 | 688,823 | +0.85(+6.65%) |
Oct 30, 2008 | 12.75 | 12.86 | 11.88 | 12.81 | 467,695 | +0.46(+3.71%) |
Oct 29, 2008 | 12.34 | 12.64 | 11.98 | 12.35 | 384,962 | +0.11(+0.92%) |
Oct 28, 2008 | 11.52 | 12.36 | 10.93 | 12.24 | 600,969 | +0.98(+8.73%) |
Oct 27, 2008 | 11.13 | 11.53 | 10.88 | 11.25 | 533,345 | -0.02(-0.21%) |
Oct 24, 2008 | 11.02 | 11.61 | 10.94 | 11.28 | 377,457 | -0.36(-3.07%) |
Oct 23, 2008 | 11.82 | 11.91 | 11.15 | 11.63 | 549,612 | -0.20(-1.66%) |
Oct 22, 2008 | 12.05 | 12.12 | 11.52 | 11.83 | 363,598 | -0.36(-2.93%) |
Oct 21, 2008 | 12.49 | 12.81 | 12.18 | 12.19 | 204,309 | -0.54(-4.26%) |
Oct 20, 2008 | 12.26 | 13.09 | 12.10 | 12.73 | 349,160 | +0.67(+5.58%) |
Oct 17, 2008 | 11.94 | 12.77 | 11.71 | 12.06 | 575,406 | -0.30(-2.46%) |
Oct 16, 2008 | 11.70 | 12.43 | 11.12 | 12.36 | 844,773 | +0.74(+6.41%) |
Oct 15, 2008 | 12.55 | 12.67 | 11.52 | 11.62 | 553,742 | -1.25(-9.72%) |
Oct 14, 2008 | 14.46 | 14.46 | 12.69 | 12.87 | 598,084 | -1.12(-8.00%) |
Oct 13, 2008 | 13.41 | 14.03 | 12.43 | 13.99 | 409,640 | +1.14(+8.85%) |
Oct 10, 2008 | 11.99 | 13.19 | 11.59 | 12.85 | 862,076 | +0.61(+4.96%) |
Oct 09, 2008 | 13.29 | 13.36 | 12.21 | 12.24 | 585,010 | -0.89(-6.80%) |
Oct 08, 2008 | 13.09 | 13.86 | 12.64 | 13.14 | 550,784 | -0.20(-1.47%) |
Oct 07, 2008 | 13.86 | 14.59 | 13.31 | 13.33 | 503,645 | -0.92(-6.43%) |
Oct 06, 2008 | 13.72 | 14.39 | 13.65 | 14.25 | 1,144,599 | +0.27(+1.96%) |
Oct 03, 2008 | 15.07 | 15.09 | 13.95 | 13.97 | 768,375 | -0.88(-5.89%) |
Oct 02, 2008 | 14.98 | 15.12 | 14.62 | 14.85 | 476,280 | -0.26(-1.70%) |