Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.06 | 13.42 | 12.93 | 13.29 | 607,048 | +0.12(+0.90%) |
Dec 30, 2008 | 12.98 | 13.18 | 12.69 | 13.18 | 520,418 | +0.24(+1.87%) |
Dec 29, 2008 | 12.76 | 12.93 | 12.60 | 12.93 | 469,773 | +0.24(+1.87%) |
Dec 26, 2008 | 12.75 | 13.01 | 12.41 | 12.70 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 12.97 | 12.97 | 12.62 | 12.71 | 245,164 | -0.11(-0.89%) |
Dec 23, 2008 | 13.26 | 13.29 | 12.77 | 12.83 | 875,071 | +0.04(+0.32%) |
Dec 22, 2008 | 13.04 | 13.12 | 12.56 | 12.78 | 2,068,455 | -0.40(-3.04%) |
Dec 19, 2008 | 12.89 | 13.38 | 12.79 | 13.19 | 1,119,655 | +0.45(+3.55%) |
Dec 18, 2008 | 12.49 | 12.91 | 12.49 | 12.73 | 2,894,199 | +0.05(+0.36%) |
Dec 17, 2008 | 12.38 | 13.08 | 12.18 | 12.69 | 2,582,307 | +0.25(+2.02%) |
Dec 16, 2008 | 11.86 | 12.49 | 11.86 | 12.44 | 1,027,721 | +0.63(+5.33%) |
Dec 15, 2008 | 11.69 | 11.88 | 11.63 | 11.81 | 462,921 | +0.20(+1.73%) |
Dec 12, 2008 | 11.58 | 11.61 | 10.96 | 11.61 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.15 | 12.15 | 11.36 | 11.53 | 1,824,271 | -0.45(-3.73%) |
Dec 10, 2008 | 11.92 | 12.10 | 11.77 | 11.98 | 487,756 | +0.00(+0.00%) |
Dec 09, 2008 | 12.02 | 12.25 | 11.74 | 11.98 | 592,816 | -0.04(-0.30%) |
Dec 08, 2008 | 12.02 | 12.29 | 11.67 | 12.01 | 925,406 | +0.45(+3.91%) |
Dec 05, 2008 | 10.74 | 11.64 | 10.74 | 11.56 | 0 | +0.47(+4.24%) |
Dec 04, 2008 | 11.17 | 11.47 | 11.03 | 11.09 | 987,380 | +0.01(+0.12%) |
Dec 03, 2008 | 10.60 | 11.08 | 9.738 | 11.08 | 1,659,341 | +0.11(+1.00%) |
Dec 02, 2008 | 11.05 | 11.21 | 10.74 | 10.97 | 687,824 | +0.17(+1.56%) |
Dec 01, 2008 | 11.35 | 11.56 | 10.78 | 10.80 | 1,578,770 | -0.48(-4.28%) |
Nov 28, 2008 | 11.05 | 11.33 | 11.04 | 11.28 | 437,334 | +0.38(+3.47%) |
Nov 26, 2008 | 10.34 | 10.94 | 10.24 | 10.91 | 646,637 | +0.21(+1.96%) |
Nov 25, 2008 | 11.00 | 11.14 | 10.53 | 10.70 | 955,948 | +0.05(+0.51%) |
Nov 24, 2008 | 9.573 | 10.70 | 9.564 | 10.64 | 1,367,846 | +1.35(+14.59%) |
Nov 21, 2008 | 9.719 | 9.719 | 8.803 | 9.286 | 1,804,264 | +0.13(+1.44%) |
Nov 20, 2008 | 9.893 | 9.943 | 9.145 | 9.154 | 1,067,603 | -0.75(-7.60%) |
Nov 19, 2008 | 10.58 | 10.95 | 9.847 | 9.906 | 1,197,093 | -0.94(-8.62%) |
Nov 18, 2008 | 10.83 | 11.29 | 10.64 | 10.84 | 1,645,204 | +0.02(+0.21%) |
Nov 17, 2008 | 10.58 | 10.95 | 10.56 | 10.82 | 1,436,874 | -0.07(-0.63%) |
Nov 14, 2008 | 11.11 | 11.33 | 10.86 | 10.89 | 0 | -0.37(-3.32%) |
Nov 13, 2008 | 10.27 | 11.31 | 10.27 | 11.26 | 1,533,281 | +1.21(+12.02%) |
Nov 12, 2008 | 10.01 | 10.37 | 9.765 | 10.05 | 1,318,841 | +0.05(+0.46%) |
Nov 11, 2008 | 10.30 | 10.41 | 9.911 | 10.01 | 794,704 | -0.53(-5.06%) |
Nov 10, 2008 | 10.89 | 10.98 | 10.43 | 10.54 | 440,224 | -0.17(-1.62%) |
Nov 07, 2008 | 10.93 | 11.07 | 10.63 | 10.71 | 0 | -0.06(-0.55%) |
Nov 06, 2008 | 11.33 | 11.41 | 10.67 | 10.77 | 636,742 | -0.33(-2.96%) |
Nov 05, 2008 | 11.70 | 12.11 | 11.06 | 11.10 | 633,356 | -0.75(-6.35%) |
Nov 04, 2008 | 11.58 | 12.16 | 11.52 | 11.85 | 662,644 | +0.86(+7.80%) |
Nov 03, 2008 | 10.93 | 11.41 | 10.80 | 11.00 | 678,999 | +0.29(+2.68%) |
Oct 31, 2008 | 10.60 | 10.97 | 10.33 | 10.71 | 715,798 | +0.07(+0.69%) |
Oct 30, 2008 | 10.62 | 10.92 | 10.45 | 10.64 | 793,544 | +0.24(+2.33%) |
Oct 29, 2008 | 10.04 | 10.57 | 9.888 | 10.39 | 883,570 | +0.36(+3.54%) |
Oct 28, 2008 | 9.268 | 10.05 | 9.268 | 10.04 | 1,060,563 | +0.77(+8.26%) |
Oct 27, 2008 | 9.126 | 9.614 | 9.008 | 9.272 | 1,355,303 | +0.15(+1.65%) |
Oct 24, 2008 | 9.122 | 9.505 | 9.053 | 9.122 | 0 | -0.76(-7.71%) |
Oct 23, 2008 | 9.988 | 10.64 | 9.614 | 9.883 | 1,278,608 | -0.20(-1.95%) |
Oct 22, 2008 | 10.31 | 10.47 | 9.893 | 10.08 | 601,911 | -0.62(-5.76%) |
Oct 21, 2008 | 12.10 | 12.10 | 10.49 | 10.70 | 395,675 | -0.61(-5.37%) |
Oct 20, 2008 | 11.95 | 11.95 | 10.74 | 11.30 | 397,486 | +0.32(+2.95%) |
Oct 17, 2008 | 10.26 | 11.25 | 10.22 | 10.98 | 0 | +0.55(+5.29%) |
Oct 16, 2008 | 10.10 | 10.77 | 10.06 | 10.43 | 1,103,778 | +0.21(+2.10%) |
Oct 15, 2008 | 10.88 | 11.28 | 10.21 | 10.21 | 684,673 | -1.02(-9.06%) |
Oct 14, 2008 | 12.26 | 12.30 | 11.02 | 11.23 | 546,010 | -0.26(-2.22%) |
Oct 13, 2008 | 10.99 | 11.50 | 10.87 | 11.48 | 352,322 | +0.87(+8.21%) |
Oct 10, 2008 | 9.897 | 11.85 | 9.582 | 10.61 | 0 | -0.58(-5.21%) |
Oct 09, 2008 | 11.72 | 12.00 | 10.71 | 11.20 | 842,773 | -0.24(-2.11%) |
Oct 08, 2008 | 11.11 | 11.63 | 10.88 | 11.44 | 669,299 | +0.06(+0.52%) |
Oct 07, 2008 | 12.13 | 12.15 | 11.25 | 11.38 | 914,200 | -0.73(-6.03%) |
Oct 06, 2008 | 11.72 | 12.19 | 11.16 | 12.11 | 996,076 | -0.12(-0.97%) |
Oct 03, 2008 | 12.26 | 13.04 | 12.22 | 12.23 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.21 | 12.62 | 12.21 | 12.31 | 657,064 | -0.06(-0.52%) |