Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.84 | 13.87 | 12.84 | 13.76 | 486,626 | +0.87(+6.78%) |
Dec 30, 2008 | 12.54 | 12.89 | 12.51 | 12.88 | 210,063 | +0.47(+3.83%) |
Dec 29, 2008 | 12.45 | 12.79 | 12.18 | 12.41 | 291,931 | -0.04(-0.35%) |
Dec 26, 2008 | 12.19 | 12.59 | 12.16 | 12.45 | 82,949 | +0.39(+3.27%) |
Dec 24, 2008 | 12.27 | 12.27 | 12.02 | 12.06 | 124,726 | -0.20(-1.63%) |
Dec 23, 2008 | 12.25 | 12.41 | 11.95 | 12.26 | 139,765 | -0.01(-0.04%) |
Dec 22, 2008 | 12.50 | 12.52 | 11.40 | 12.26 | 385,037 | -0.11(-0.87%) |
Dec 19, 2008 | 12.32 | 12.57 | 12.19 | 12.37 | 307,075 | +0.30(+2.46%) |
Dec 18, 2008 | 12.72 | 12.77 | 11.81 | 12.08 | 422,806 | -0.87(-6.75%) |
Dec 17, 2008 | 12.78 | 12.99 | 12.54 | 12.95 | 436,056 | +0.08(+0.59%) |
Dec 16, 2008 | 12.46 | 12.87 | 12.40 | 12.87 | 273,139 | +0.61(+4.97%) |
Dec 15, 2008 | 12.58 | 12.60 | 11.98 | 12.26 | 257,274 | -0.30(-2.36%) |
Dec 12, 2008 | 11.50 | 12.64 | 11.28 | 12.56 | 434,530 | +0.83(+7.03%) |
Dec 11, 2008 | 11.83 | 11.92 | 11.39 | 11.74 | 295,011 | -0.23(-1.89%) |
Dec 10, 2008 | 11.33 | 12.00 | 11.22 | 11.96 | 232,335 | +0.75(+6.69%) |
Dec 09, 2008 | 11.50 | 12.04 | 10.91 | 11.21 | 496,782 | -0.38(-3.26%) |
Dec 08, 2008 | 11.91 | 12.31 | 11.36 | 11.59 | 437,963 | -0.09(-0.79%) |
Dec 05, 2008 | 11.13 | 11.68 | 10.88 | 11.68 | 352,489 | +0.42(+3.74%) |
Dec 04, 2008 | 11.52 | 11.72 | 11.05 | 11.26 | 509,313 | -0.37(-3.16%) |
Dec 03, 2008 | 11.27 | 11.92 | 11.03 | 11.63 | 849,543 | +0.27(+2.38%) |
Dec 02, 2008 | 10.94 | 11.40 | 10.29 | 11.36 | 734,166 | +0.61(+5.67%) |
Dec 01, 2008 | 10.80 | 11.19 | 10.66 | 10.75 | 443,441 | -0.26(-2.40%) |
Nov 28, 2008 | 10.31 | 11.05 | 10.31 | 11.01 | 116,970 | +0.56(+5.37%) |
Nov 26, 2008 | 9.944 | 10.47 | 9.944 | 10.45 | 403,677 | +0.31(+3.09%) |
Nov 25, 2008 | 10.27 | 10.27 | 9.636 | 10.14 | 392,313 | +0.23(+2.34%) |
Nov 24, 2008 | 9.507 | 10.13 | 9.205 | 9.906 | 637,239 | +0.47(+4.97%) |
Nov 21, 2008 | 9.054 | 9.539 | 8.233 | 9.437 | 429,522 | +0.53(+6.00%) |
Nov 20, 2008 | 9.064 | 9.528 | 8.638 | 8.903 | 223,259 | -0.21(-2.25%) |
Nov 19, 2008 | 9.949 | 10.06 | 9.102 | 9.108 | 194,674 | -0.88(-8.81%) |
Nov 18, 2008 | 10.08 | 10.38 | 9.507 | 9.987 | 248,441 | -0.07(-0.70%) |
Nov 17, 2008 | 10.33 | 10.54 | 9.987 | 10.06 | 193,456 | -0.35(-3.32%) |
Nov 14, 2008 | 10.78 | 11.06 | 10.32 | 10.40 | 308,740 | -0.54(-4.98%) |
Nov 13, 2008 | 10.60 | 10.98 | 9.847 | 10.95 | 254,437 | +0.39(+3.73%) |
Nov 12, 2008 | 10.95 | 11.21 | 10.53 | 10.55 | 131,823 | -0.54(-4.86%) |
Nov 11, 2008 | 11.29 | 11.57 | 11.06 | 11.09 | 194,694 | -0.23(-2.00%) |
Nov 10, 2008 | 11.42 | 11.45 | 11.17 | 11.32 | 169,277 | +0.10(+0.91%) |
Nov 07, 2008 | 11.22 | 11.33 | 11.01 | 11.22 | 218,027 | +0.10(+0.87%) |
Nov 06, 2008 | 10.94 | 11.52 | 10.93 | 11.12 | 265,125 | +0.13(+1.23%) |
Nov 05, 2008 | 11.22 | 11.33 | 10.94 | 10.99 | 453,422 | -0.35(-3.05%) |
Nov 04, 2008 | 11.33 | 11.34 | 11.06 | 11.33 | 303,040 | +0.00(+0.00%) |
Nov 03, 2008 | 11.62 | 11.87 | 11.29 | 11.33 | 330,599 | -0.29(-2.46%) |
Oct 31, 2008 | 11.22 | 11.71 | 11.17 | 11.62 | 490,371 | +0.29(+2.52%) |
Oct 30, 2008 | 11.50 | 11.52 | 11.09 | 11.33 | 375,221 | -0.06(-0.57%) |
Oct 29, 2008 | 11.39 | 11.49 | 11.22 | 11.40 | 319,363 | +0.11(+0.96%) |
Oct 28, 2008 | 11.06 | 11.33 | 10.79 | 11.29 | 544,634 | +0.45(+4.13%) |
Oct 27, 2008 | 10.47 | 11.16 | 10.26 | 10.84 | 348,475 | +0.20(+1.88%) |
Oct 24, 2008 | 10.33 | 11.04 | 9.965 | 10.64 | 209,703 | -0.44(-3.95%) |
Oct 23, 2008 | 11.34 | 11.51 | 10.65 | 11.08 | 266,541 | -0.23(-2.05%) |
Oct 22, 2008 | 11.13 | 11.57 | 10.87 | 11.31 | 257,282 | +0.15(+1.31%) |
Oct 21, 2008 | 10.93 | 11.71 | 10.93 | 11.16 | 286,795 | +0.09(+0.78%) |
Oct 20, 2008 | 10.39 | 11.13 | 10.22 | 11.08 | 165,106 | +0.73(+7.04%) |
Oct 17, 2008 | 10.26 | 11.12 | 10.06 | 10.35 | 206,237 | -0.13(-1.29%) |
Oct 16, 2008 | 9.766 | 10.50 | 9.377 | 10.48 | 291,436 | +0.80(+8.31%) |
Oct 15, 2008 | 10.93 | 10.95 | 9.615 | 9.679 | 291,957 | -1.42(-12.83%) |
Oct 14, 2008 | 11.17 | 11.60 | 10.70 | 11.10 | 244,962 | -0.03(-0.24%) |
Oct 13, 2008 | 11.83 | 11.83 | 10.79 | 11.13 | 291,844 | -0.22(-1.90%) |
Oct 10, 2008 | 10.25 | 11.35 | 9.987 | 11.35 | 317,901 | +0.75(+7.08%) |
Oct 09, 2008 | 10.87 | 11.06 | 10.40 | 10.60 | 207,705 | -0.12(-1.16%) |
Oct 08, 2008 | 10.80 | 11.32 | 10.48 | 10.72 | 312,409 | -0.29(-2.60%) |
Oct 07, 2008 | 10.79 | 11.26 | 10.32 | 11.01 | 358,681 | +0.28(+2.56%) |
Oct 06, 2008 | 10.76 | 10.80 | 10.33 | 10.73 | 227,648 | -0.20(-1.83%) |
Oct 03, 2008 | 11.37 | 11.50 | 10.80 | 10.93 | 162,063 | -0.35(-3.06%) |
Oct 02, 2008 | 11.78 | 11.81 | 11.24 | 11.28 | 193,619 | -0.62(-5.17%) |