Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.69 | 12.95 | 12.66 | 12.87 | 380,538 | +0.02(+0.15%) |
Dec 30, 2008 | 12.60 | 12.87 | 12.59 | 12.85 | 270,207 | +0.39(+3.10%) |
Dec 29, 2008 | 12.45 | 12.59 | 12.34 | 12.47 | 360,593 | -0.12(-0.97%) |
Dec 26, 2008 | 12.88 | 12.97 | 12.50 | 12.59 | 397,187 | -0.42(-3.22%) |
Dec 24, 2008 | 13.18 | 13.23 | 12.97 | 13.01 | 187,995 | -0.21(-1.61%) |
Dec 23, 2008 | 13.38 | 13.42 | 13.14 | 13.22 | 210,727 | -0.12(-0.92%) |
Dec 22, 2008 | 13.43 | 13.46 | 13.21 | 13.34 | 463,206 | -0.14(-1.00%) |
Dec 19, 2008 | 13.67 | 13.78 | 13.36 | 13.48 | 496,458 | -0.09(-0.66%) |
Dec 18, 2008 | 13.90 | 14.10 | 13.42 | 13.57 | 601,647 | -0.46(-3.26%) |
Dec 17, 2008 | 14.01 | 14.17 | 13.84 | 14.03 | 490,790 | -0.28(-1.98%) |
Dec 16, 2008 | 13.70 | 14.31 | 13.48 | 14.31 | 770,403 | +0.77(+5.71%) |
Dec 15, 2008 | 13.59 | 13.70 | 13.36 | 13.54 | 322,886 | +0.17(+1.30%) |
Dec 12, 2008 | 13.29 | 13.52 | 13.04 | 13.36 | 417,874 | +0.18(+1.37%) |
Dec 11, 2008 | 13.44 | 13.61 | 13.10 | 13.18 | 416,154 | -0.23(-1.68%) |
Dec 10, 2008 | 13.36 | 13.57 | 13.25 | 13.41 | 494,169 | -0.11(-0.81%) |
Dec 09, 2008 | 13.53 | 14.01 | 13.47 | 13.52 | 1,746,692 | -0.09(-0.66%) |
Dec 08, 2008 | 13.35 | 13.79 | 13.28 | 13.61 | 545,320 | +0.24(+1.83%) |
Dec 05, 2008 | 12.89 | 13.43 | 12.57 | 13.36 | 580,503 | +1.00(+8.08%) |
Dec 04, 2008 | 12.62 | 12.78 | 12.24 | 12.36 | 483,180 | -1.02(-7.61%) |
Dec 03, 2008 | 13.08 | 13.39 | 12.90 | 13.38 | 357,790 | +0.10(+0.73%) |
Dec 02, 2008 | 13.06 | 13.36 | 12.91 | 13.29 | 316,369 | +0.80(+6.40%) |
Dec 01, 2008 | 13.00 | 13.04 | 12.45 | 12.49 | 358,825 | -0.86(-6.42%) |
Nov 28, 2008 | 13.08 | 13.41 | 12.94 | 13.34 | 141,213 | -0.19(-1.43%) |
Nov 26, 2008 | 13.16 | 13.56 | 13.11 | 13.54 | 434,096 | +0.62(+4.79%) |
Nov 25, 2008 | 12.96 | 13.00 | 12.58 | 12.92 | 742,539 | -0.15(-1.18%) |
Nov 24, 2008 | 12.46 | 13.36 | 12.42 | 13.07 | 582,871 | +1.01(+8.39%) |
Nov 21, 2008 | 12.02 | 12.07 | 11.35 | 12.06 | 432,772 | +0.49(+4.23%) |
Nov 20, 2008 | 12.29 | 12.32 | 11.46 | 11.57 | 679,892 | -0.21(-1.75%) |
Nov 19, 2008 | 12.29 | 12.58 | 11.76 | 11.78 | 927,472 | +0.15(+1.27%) |
Nov 18, 2008 | 11.43 | 11.83 | 11.38 | 11.63 | 451,362 | +0.09(+0.78%) |
Nov 17, 2008 | 11.85 | 11.93 | 11.53 | 11.54 | 397,584 | -0.38(-3.19%) |
Nov 14, 2008 | 12.09 | 12.44 | 11.80 | 11.92 | 330,970 | -0.31(-2.53%) |
Nov 13, 2008 | 11.96 | 12.24 | 11.24 | 12.23 | 1,036,324 | +1.29(+11.78%) |
Nov 12, 2008 | 11.18 | 11.26 | 10.68 | 10.94 | 580,442 | -0.08(-0.76%) |
Nov 11, 2008 | 11.13 | 11.25 | 10.86 | 11.02 | 228,294 | -0.19(-1.67%) |
Nov 10, 2008 | 11.24 | 11.39 | 10.99 | 11.21 | 481,814 | -0.58(-4.92%) |
Nov 07, 2008 | 11.67 | 11.96 | 11.51 | 11.79 | 427,073 | +0.38(+3.33%) |
Nov 06, 2008 | 12.13 | 12.31 | 11.33 | 11.41 | 483,551 | -1.19(-9.41%) |
Nov 05, 2008 | 12.91 | 13.36 | 12.60 | 12.60 | 403,961 | -0.30(-2.35%) |
Nov 04, 2008 | 12.42 | 13.00 | 12.37 | 12.90 | 600,326 | +0.91(+7.58%) |
Nov 03, 2008 | 11.80 | 12.02 | 11.67 | 11.99 | 541,935 | -0.19(-1.53%) |
Oct 31, 2008 | 11.94 | 12.32 | 11.75 | 12.18 | 1,192,602 | -3.02(-19.88%) |
Oct 30, 2008 | 14.96 | 15.23 | 14.50 | 15.20 | 509,184 | +0.83(+5.78%) |
Oct 29, 2008 | 14.22 | 14.81 | 14.09 | 14.37 | 439,355 | +0.14(+1.00%) |
Oct 28, 2008 | 13.38 | 14.23 | 13.02 | 14.23 | 373,367 | +1.40(+10.96%) |
Oct 27, 2008 | 12.84 | 13.30 | 12.69 | 12.82 | 560,298 | -0.57(-4.28%) |
Oct 24, 2008 | 12.90 | 13.61 | 12.90 | 13.39 | 380,001 | -1.14(-7.85%) |
Oct 23, 2008 | 14.25 | 14.76 | 13.88 | 14.54 | 297,570 | +0.03(+0.22%) |
Oct 22, 2008 | 14.86 | 14.93 | 14.24 | 14.50 | 366,805 | -0.48(-3.18%) |
Oct 21, 2008 | 15.35 | 15.51 | 14.89 | 14.98 | 332,482 | -1.06(-6.63%) |
Oct 20, 2008 | 15.45 | 16.06 | 15.37 | 16.04 | 293,227 | +1.10(+7.37%) |
Oct 17, 2008 | 14.50 | 15.51 | 14.44 | 14.94 | 385,928 | -0.54(-3.50%) |
Oct 16, 2008 | 14.55 | 15.52 | 14.27 | 15.48 | 572,443 | +0.72(+4.89%) |
Oct 15, 2008 | 16.02 | 16.10 | 14.67 | 14.76 | 252,817 | -1.89(-11.37%) |
Oct 14, 2008 | 16.67 | 17.02 | 16.29 | 16.65 | 387,390 | +0.15(+0.94%) |
Oct 13, 2008 | 15.26 | 16.50 | 15.26 | 16.50 | 533,122 | +1.80(+12.28%) |
Oct 10, 2008 | 14.57 | 15.79 | 13.98 | 14.70 | 1,173,944 | -1.44(-8.94%) |
Oct 09, 2008 | 17.22 | 17.64 | 15.91 | 16.14 | 701,376 | -0.04(-0.24%) |
Oct 08, 2008 | 16.79 | 17.04 | 16.00 | 16.18 | 498,061 | -0.52(-3.09%) |
Oct 07, 2008 | 18.26 | 18.30 | 16.69 | 16.69 | 625,084 | -0.79(-4.50%) |
Oct 06, 2008 | 18.38 | 18.43 | 16.79 | 17.48 | 465,962 | -1.16(-6.22%) |
Oct 03, 2008 | 18.46 | 19.23 | 18.39 | 18.64 | 0 | +0.32(+1.72%) |
Oct 02, 2008 | 18.76 | 18.76 | 18.26 | 18.32 | 180,228 | -0.43(-2.29%) |