Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.12 | 13.47 | 12.99 | 13.35 | 604,542 | +0.12(+0.90%) |
Dec 30, 2008 | 13.03 | 13.23 | 12.75 | 13.23 | 518,270 | +0.24(+1.87%) |
Dec 29, 2008 | 12.81 | 12.99 | 12.65 | 12.99 | 467,833 | +0.24(+1.87%) |
Dec 26, 2008 | 12.81 | 13.07 | 12.46 | 12.75 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 13.02 | 13.02 | 12.68 | 12.76 | 244,151 | -0.11(-0.89%) |
Dec 23, 2008 | 13.31 | 13.35 | 12.82 | 12.88 | 871,459 | +0.04(+0.32%) |
Dec 22, 2008 | 13.09 | 13.18 | 12.61 | 12.84 | 2,059,916 | -0.40(-3.04%) |
Dec 19, 2008 | 12.95 | 13.44 | 12.85 | 13.24 | 1,115,032 | +0.45(+3.55%) |
Dec 18, 2008 | 12.54 | 12.96 | 12.54 | 12.79 | 2,882,251 | +0.05(+0.36%) |
Dec 17, 2008 | 12.43 | 13.13 | 12.23 | 12.74 | 2,571,647 | +0.25(+2.02%) |
Dec 16, 2008 | 11.91 | 12.54 | 11.91 | 12.49 | 1,023,478 | +0.63(+5.33%) |
Dec 15, 2008 | 11.73 | 11.93 | 11.68 | 11.86 | 461,010 | +0.20(+1.73%) |
Dec 12, 2008 | 11.63 | 11.66 | 11.01 | 11.66 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.21 | 12.21 | 11.40 | 11.58 | 1,816,740 | -0.45(-3.73%) |
Dec 10, 2008 | 11.97 | 12.15 | 11.82 | 12.03 | 485,742 | +0.00(+0.00%) |
Dec 09, 2008 | 12.07 | 12.30 | 11.79 | 12.03 | 590,369 | -0.04(-0.30%) |
Dec 08, 2008 | 12.07 | 12.34 | 11.72 | 12.06 | 921,585 | +0.45(+3.91%) |
Dec 05, 2008 | 10.79 | 11.69 | 10.79 | 11.61 | 0 | +0.47(+4.24%) |
Dec 04, 2008 | 11.22 | 11.51 | 11.08 | 11.14 | 983,304 | +0.01(+0.12%) |
Dec 03, 2008 | 10.64 | 11.12 | 9.778 | 11.12 | 1,652,491 | +0.11(+1.00%) |
Dec 02, 2008 | 11.09 | 11.25 | 10.79 | 11.01 | 684,984 | +0.17(+1.56%) |
Dec 01, 2008 | 11.40 | 11.61 | 10.82 | 10.85 | 1,572,252 | -0.49(-4.28%) |
Nov 28, 2008 | 11.10 | 11.38 | 11.08 | 11.33 | 435,528 | +0.38(+3.47%) |
Nov 26, 2008 | 10.39 | 10.98 | 10.29 | 10.95 | 643,967 | +0.21(+1.96%) |
Nov 25, 2008 | 11.05 | 11.19 | 10.57 | 10.74 | 952,002 | +0.05(+0.51%) |
Nov 24, 2008 | 9.613 | 10.74 | 9.604 | 10.68 | 1,362,200 | +1.36(+14.59%) |
Nov 21, 2008 | 9.760 | 9.760 | 8.839 | 9.325 | 1,796,816 | +0.13(+1.45%) |
Nov 20, 2008 | 9.934 | 9.984 | 9.183 | 9.192 | 1,063,196 | -0.76(-7.60%) |
Nov 19, 2008 | 10.63 | 11.00 | 9.888 | 9.947 | 1,192,151 | -0.94(-8.62%) |
Nov 18, 2008 | 10.87 | 11.34 | 10.68 | 10.89 | 1,638,412 | +0.02(+0.21%) |
Nov 17, 2008 | 10.63 | 11.00 | 10.61 | 10.86 | 1,430,943 | -0.07(-0.63%) |
Nov 14, 2008 | 11.16 | 11.38 | 10.91 | 10.93 | 0 | -0.38(-3.32%) |
Nov 13, 2008 | 10.31 | 11.36 | 10.31 | 11.31 | 1,526,951 | +1.21(+12.02%) |
Nov 12, 2008 | 10.05 | 10.41 | 9.805 | 10.09 | 1,313,396 | +0.05(+0.46%) |
Nov 11, 2008 | 10.34 | 10.46 | 9.952 | 10.05 | 791,423 | -0.54(-5.06%) |
Nov 10, 2008 | 10.94 | 11.02 | 10.47 | 10.58 | 438,406 | -0.17(-1.62%) |
Nov 07, 2008 | 10.97 | 11.12 | 10.68 | 10.76 | 0 | -0.06(-0.55%) |
Nov 06, 2008 | 11.38 | 11.46 | 10.71 | 10.82 | 634,113 | -0.33(-2.96%) |
Nov 05, 2008 | 11.75 | 12.16 | 11.11 | 11.15 | 630,742 | -0.76(-6.35%) |
Nov 04, 2008 | 11.63 | 12.21 | 11.56 | 11.90 | 659,909 | +0.86(+7.80%) |
Nov 03, 2008 | 10.98 | 11.45 | 10.85 | 11.04 | 676,195 | +0.29(+2.68%) |
Oct 31, 2008 | 10.64 | 11.02 | 10.37 | 10.75 | 712,843 | +0.07(+0.69%) |
Oct 30, 2008 | 10.66 | 10.97 | 10.50 | 10.68 | 790,268 | +0.24(+2.33%) |
Oct 29, 2008 | 10.08 | 10.62 | 9.929 | 10.44 | 879,922 | +0.36(+3.54%) |
Oct 28, 2008 | 9.306 | 10.09 | 9.306 | 10.08 | 1,056,185 | +0.77(+8.26%) |
Oct 27, 2008 | 9.164 | 9.654 | 9.045 | 9.311 | 1,349,708 | +0.15(+1.65%) |
Oct 24, 2008 | 9.160 | 9.544 | 9.091 | 9.160 | 0 | -0.76(-7.71%) |
Oct 23, 2008 | 10.03 | 10.68 | 9.654 | 9.924 | 1,273,329 | -0.20(-1.95%) |
Oct 22, 2008 | 10.35 | 10.51 | 9.934 | 10.12 | 599,426 | -0.62(-5.76%) |
Oct 21, 2008 | 12.15 | 12.15 | 10.53 | 10.74 | 394,042 | -0.61(-5.37%) |
Oct 20, 2008 | 12.00 | 12.00 | 10.79 | 11.35 | 395,845 | +0.33(+2.95%) |
Oct 17, 2008 | 10.30 | 11.29 | 10.26 | 11.02 | 0 | +0.55(+5.29%) |
Oct 16, 2008 | 10.14 | 10.81 | 10.10 | 10.47 | 1,099,222 | +0.22(+2.10%) |
Oct 15, 2008 | 10.92 | 11.33 | 10.25 | 10.25 | 681,846 | -1.02(-9.06%) |
Oct 14, 2008 | 12.31 | 12.35 | 11.06 | 11.28 | 543,756 | -0.26(-2.22%) |
Oct 13, 2008 | 11.03 | 11.55 | 10.92 | 11.53 | 350,868 | +0.87(+8.21%) |
Oct 10, 2008 | 9.938 | 11.90 | 9.622 | 10.66 | 0 | -0.59(-5.21%) |
Oct 09, 2008 | 11.77 | 12.04 | 10.76 | 11.24 | 839,294 | -0.24(-2.11%) |
Oct 08, 2008 | 11.16 | 11.68 | 10.92 | 11.49 | 666,536 | +0.06(+0.52%) |
Oct 07, 2008 | 12.18 | 12.20 | 11.29 | 11.43 | 910,426 | -0.73(-6.03%) |
Oct 06, 2008 | 11.77 | 12.24 | 11.20 | 12.16 | 991,964 | -0.12(-0.97%) |
Oct 03, 2008 | 12.31 | 13.10 | 12.27 | 12.28 | 0 | -0.09(-0.70%) |
Oct 02, 2008 | 12.26 | 12.67 | 12.26 | 12.37 | 654,352 | -0.06(-0.52%) |