Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.37 | 12.75 | 12.36 | 12.64 | 432,377 | +0.27(+2.19%) |
Dec 30, 2008 | 12.18 | 12.60 | 12.07 | 12.37 | 520,539 | +0.56(+4.78%) |
Dec 29, 2008 | 11.87 | 11.95 | 11.73 | 11.81 | 546,976 | -0.46(-3.78%) |
Dec 26, 2008 | 12.53 | 12.62 | 12.16 | 12.27 | 0 | -0.29(-2.34%) |
Dec 24, 2008 | 12.75 | 12.75 | 12.39 | 12.56 | 199,458 | -0.11(-0.90%) |
Dec 23, 2008 | 12.90 | 13.03 | 12.60 | 12.68 | 522,374 | -0.20(-1.53%) |
Dec 22, 2008 | 12.83 | 12.96 | 12.62 | 12.88 | 788,759 | -0.17(-1.34%) |
Dec 19, 2008 | 13.24 | 13.49 | 12.87 | 13.05 | 1,125,311 | +0.24(+1.86%) |
Dec 18, 2008 | 13.07 | 13.24 | 12.64 | 12.81 | 1,157,510 | -0.07(-0.53%) |
Dec 17, 2008 | 13.00 | 13.29 | 12.69 | 12.88 | 1,012,197 | -0.97(-7.02%) |
Dec 16, 2008 | 13.37 | 13.90 | 13.23 | 13.85 | 1,118,353 | +0.67(+5.04%) |
Dec 15, 2008 | 13.33 | 13.44 | 12.99 | 13.19 | 1,135,891 | -0.18(-1.37%) |
Dec 12, 2008 | 12.89 | 13.73 | 12.89 | 13.37 | 0 | +0.52(+4.07%) |
Dec 11, 2008 | 13.50 | 14.00 | 12.61 | 12.85 | 1,286,475 | -0.28(-2.13%) |
Dec 10, 2008 | 13.18 | 13.54 | 12.95 | 13.13 | 1,880,485 | +0.27(+2.11%) |
Dec 09, 2008 | 13.23 | 13.45 | 12.71 | 12.86 | 1,591,520 | -0.95(-6.85%) |
Dec 08, 2008 | 14.50 | 14.77 | 13.73 | 13.80 | 2,387,682 | -0.70(-4.84%) |
Dec 05, 2008 | 13.18 | 14.94 | 12.82 | 14.50 | 0 | +0.87(+6.36%) |
Dec 04, 2008 | 13.83 | 14.16 | 13.26 | 13.64 | 873,101 | -0.53(-3.76%) |
Dec 03, 2008 | 13.78 | 14.64 | 13.66 | 14.17 | 800,906 | -0.40(-2.77%) |
Dec 02, 2008 | 14.12 | 14.58 | 13.87 | 14.57 | 761,286 | +0.71(+5.13%) |
Dec 01, 2008 | 14.00 | 14.57 | 13.76 | 13.86 | 725,414 | -1.27(-8.40%) |
Nov 28, 2008 | 15.20 | 15.30 | 14.94 | 15.13 | 437,733 | -0.19(-1.23%) |
Nov 26, 2008 | 14.11 | 15.61 | 14.11 | 15.32 | 938,392 | +0.89(+6.17%) |
Nov 25, 2008 | 14.43 | 14.52 | 13.83 | 14.43 | 889,105 | +0.20(+1.39%) |
Nov 24, 2008 | 13.68 | 14.69 | 13.38 | 14.23 | 780,228 | +0.98(+7.37%) |
Nov 21, 2008 | 12.82 | 13.28 | 12.14 | 13.26 | 1,183,858 | +1.38(+11.63%) |
Nov 20, 2008 | 13.01 | 13.01 | 11.64 | 11.88 | 422,072 | -1.09(-8.42%) |
Nov 19, 2008 | 13.73 | 13.90 | 12.84 | 12.97 | 454,188 | -0.91(-6.55%) |
Nov 18, 2008 | 14.33 | 14.47 | 13.52 | 13.88 | 596,002 | -0.40(-2.80%) |
Nov 17, 2008 | 13.39 | 14.66 | 13.29 | 14.28 | 844,914 | +0.71(+5.21%) |
Nov 14, 2008 | 14.16 | 14.46 | 13.49 | 13.57 | 0 | -1.65(-10.82%) |
Nov 13, 2008 | 13.13 | 15.29 | 12.69 | 15.22 | 1,066,442 | +2.78(+22.35%) |
Nov 12, 2008 | 13.73 | 13.73 | 12.28 | 12.44 | 859,265 | -1.69(-11.98%) |
Nov 11, 2008 | 13.91 | 14.45 | 13.15 | 14.13 | 738,751 | +0.03(+0.20%) |
Nov 10, 2008 | 15.26 | 15.53 | 13.90 | 14.10 | 745,706 | -0.83(-5.56%) |
Nov 07, 2008 | 14.85 | 15.25 | 14.36 | 14.93 | 0 | +0.67(+4.70%) |
Nov 06, 2008 | 14.45 | 15.11 | 14.07 | 14.26 | 1,269,414 | -0.14(-0.96%) |
Nov 05, 2008 | 14.94 | 15.45 | 14.34 | 14.40 | 1,449,965 | -1.15(-7.40%) |
Nov 04, 2008 | 14.79 | 15.55 | 14.67 | 15.55 | 849,422 | +0.96(+6.60%) |
Nov 03, 2008 | 13.90 | 14.67 | 13.90 | 14.59 | 613,379 | +0.86(+6.25%) |
Oct 31, 2008 | 13.95 | 14.82 | 13.69 | 13.73 | 909,808 | -1.21(-8.08%) |
Oct 30, 2008 | 13.66 | 15.06 | 13.42 | 14.94 | 801,540 | +1.78(+13.57%) |
Oct 29, 2008 | 12.32 | 13.59 | 11.71 | 13.15 | 951,634 | +0.77(+6.18%) |
Oct 28, 2008 | 10.98 | 12.39 | 10.73 | 12.39 | 1,008,914 | +2.17(+21.19%) |
Oct 27, 2008 | 10.05 | 10.57 | 9.931 | 10.22 | 452,481 | +0.05(+0.45%) |
Oct 24, 2008 | 9.963 | 10.55 | 9.963 | 10.17 | 0 | -1.01(-9.06%) |
Oct 23, 2008 | 10.90 | 11.34 | 10.49 | 11.19 | 1,169,892 | +0.24(+2.22%) |
Oct 22, 2008 | 11.81 | 11.88 | 10.55 | 10.94 | 1,541,890 | -1.68(-13.33%) |
Oct 21, 2008 | 12.99 | 13.96 | 12.59 | 12.63 | 597,061 | -1.24(-8.96%) |
Oct 20, 2008 | 13.53 | 13.89 | 13.12 | 13.87 | 1,080,228 | +0.61(+4.64%) |
Oct 17, 2008 | 11.93 | 13.70 | 11.89 | 13.26 | 0 | +0.76(+6.06%) |
Oct 16, 2008 | 12.13 | 12.59 | 10.96 | 12.50 | 1,839,453 | +1.27(+11.27%) |
Oct 15, 2008 | 12.30 | 12.64 | 11.03 | 11.23 | 635,885 | -1.67(-12.91%) |
Oct 14, 2008 | 13.34 | 13.74 | 12.43 | 12.90 | 1,511,376 | +0.06(+0.50%) |
Oct 13, 2008 | 11.99 | 12.83 | 11.28 | 12.83 | 1,020,363 | +2.51(+24.36%) |
Oct 10, 2008 | 10.10 | 10.50 | 9.752 | 10.32 | 0 | -0.84(-7.56%) |
Oct 09, 2008 | 11.83 | 12.35 | 10.74 | 11.17 | 825,505 | -0.05(-0.49%) |
Oct 08, 2008 | 10.94 | 11.72 | 10.55 | 11.22 | 1,041,786 | -0.36(-3.13%) |
Oct 07, 2008 | 12.55 | 13.10 | 11.39 | 11.58 | 1,152,101 | -0.95(-7.54%) |
Oct 06, 2008 | 12.85 | 13.10 | 11.79 | 12.53 | 1,021,106 | -1.83(-12.78%) |
Oct 03, 2008 | 15.13 | 15.94 | 14.20 | 14.36 | 0 | -0.73(-4.83%) |
Oct 02, 2008 | 16.05 | 16.05 | 14.68 | 15.09 | 612,561 | -1.23(-7.56%) |