Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.50 | 11.88 | 11.33 | 11.72 | 399,087 | +0.22(+1.93%) |
Dec 30, 2008 | 11.05 | 11.51 | 10.93 | 11.50 | 260,535 | +0.61(+5.63%) |
Dec 29, 2008 | 11.23 | 11.23 | 10.72 | 10.89 | 345,818 | -0.28(-2.54%) |
Dec 26, 2008 | 11.00 | 11.32 | 11.00 | 11.17 | 0 | +0.17(+1.53%) |
Dec 24, 2008 | 11.09 | 11.17 | 10.93 | 11.00 | 102,694 | -0.08(-0.72%) |
Dec 23, 2008 | 11.53 | 11.64 | 10.94 | 11.08 | 267,601 | -0.33(-2.88%) |
Dec 22, 2008 | 11.98 | 11.98 | 10.89 | 11.41 | 347,731 | -0.39(-3.31%) |
Dec 19, 2008 | 11.45 | 12.20 | 11.45 | 11.80 | 868,685 | +0.44(+3.91%) |
Dec 18, 2008 | 11.83 | 12.12 | 11.13 | 11.36 | 378,969 | -0.42(-3.54%) |
Dec 17, 2008 | 11.49 | 12.06 | 11.47 | 11.78 | 511,700 | +0.10(+0.84%) |
Dec 16, 2008 | 10.87 | 11.70 | 10.79 | 11.68 | 388,458 | +1.02(+9.58%) |
Dec 15, 2008 | 10.76 | 11.00 | 10.29 | 10.66 | 322,017 | -0.06(-0.58%) |
Dec 12, 2008 | 10.21 | 10.93 | 10.19 | 10.72 | 0 | +0.18(+1.69%) |
Dec 11, 2008 | 10.86 | 11.12 | 10.40 | 10.54 | 361,623 | -0.40(-3.65%) |
Dec 10, 2008 | 10.93 | 11.38 | 10.74 | 10.94 | 368,294 | +0.12(+1.07%) |
Dec 09, 2008 | 10.91 | 11.49 | 10.61 | 10.83 | 518,951 | -0.24(-2.17%) |
Dec 08, 2008 | 10.99 | 11.19 | 10.70 | 11.07 | 688,166 | +0.36(+3.32%) |
Dec 05, 2008 | 10.43 | 10.71 | 9.672 | 10.71 | 0 | +0.12(+1.18%) |
Dec 04, 2008 | 10.64 | 11.24 | 10.28 | 10.59 | 572,145 | -0.28(-2.54%) |
Dec 03, 2008 | 10.37 | 10.92 | 10.18 | 10.86 | 490,899 | +0.23(+2.17%) |
Dec 02, 2008 | 10.38 | 10.68 | 10.05 | 10.63 | 442,572 | +0.48(+4.72%) |
Dec 01, 2008 | 10.87 | 10.90 | 10.15 | 10.15 | 593,400 | -1.14(-10.07%) |
Nov 28, 2008 | 10.97 | 11.30 | 10.67 | 11.29 | 208,783 | +0.20(+1.76%) |
Nov 26, 2008 | 10.28 | 11.19 | 10.13 | 11.09 | 495,555 | +0.59(+5.58%) |
Nov 25, 2008 | 10.14 | 10.51 | 9.877 | 10.51 | 558,676 | +0.50(+4.97%) |
Nov 24, 2008 | 9.131 | 10.11 | 9.131 | 10.01 | 678,439 | +0.88(+9.63%) |
Nov 21, 2008 | 8.962 | 9.131 | 8.109 | 9.131 | 925,564 | +0.35(+3.94%) |
Nov 20, 2008 | 9.246 | 9.655 | 8.766 | 8.784 | 534,728 | -0.59(-6.26%) |
Nov 19, 2008 | 10.22 | 10.39 | 9.344 | 9.370 | 368,183 | -0.83(-8.18%) |
Nov 18, 2008 | 10.41 | 10.69 | 9.708 | 10.21 | 491,802 | -0.20(-1.88%) |
Nov 17, 2008 | 10.53 | 10.91 | 10.35 | 10.40 | 401,351 | -0.22(-2.09%) |
Nov 14, 2008 | 11.45 | 11.63 | 10.56 | 10.62 | 0 | -1.08(-9.26%) |
Nov 13, 2008 | 10.66 | 11.71 | 10.23 | 11.71 | 662,006 | +1.13(+10.66%) |
Nov 12, 2008 | 11.55 | 11.59 | 10.56 | 10.58 | 363,813 | -1.29(-10.85%) |
Nov 11, 2008 | 11.80 | 12.43 | 11.68 | 11.87 | 415,539 | -0.12(-0.96%) |
Nov 10, 2008 | 12.88 | 12.96 | 11.84 | 11.98 | 305,854 | -0.60(-4.73%) |
Nov 07, 2008 | 12.27 | 12.77 | 12.24 | 12.58 | 0 | +0.47(+3.89%) |
Nov 06, 2008 | 12.35 | 12.48 | 12.03 | 12.11 | 401,964 | -0.31(-2.50%) |
Nov 05, 2008 | 13.08 | 13.37 | 12.34 | 12.42 | 315,413 | -0.89(-6.68%) |
Nov 04, 2008 | 13.45 | 13.54 | 12.98 | 13.31 | 444,869 | +0.11(+0.81%) |
Nov 03, 2008 | 12.80 | 13.30 | 12.70 | 13.20 | 318,117 | +0.37(+2.91%) |
Oct 31, 2008 | 12.77 | 13.58 | 12.75 | 12.83 | 0 | +0.00(+0.00%) |
Oct 30, 2008 | 12.75 | 12.87 | 12.37 | 12.83 | 525,198 | +0.44(+3.59%) |
Oct 29, 2008 | 12.50 | 12.96 | 12.13 | 12.38 | 610,608 | -0.08(-0.64%) |
Oct 28, 2008 | 11.79 | 12.50 | 11.08 | 12.46 | 666,965 | +1.11(+9.78%) |
Oct 27, 2008 | 11.99 | 12.20 | 11.34 | 11.35 | 701,084 | -0.87(-7.12%) |
Oct 24, 2008 | 11.69 | 12.78 | 11.46 | 12.22 | 0 | -0.23(-1.85%) |
Oct 23, 2008 | 12.86 | 13.54 | 12.37 | 12.45 | 1,826,844 | -0.41(-3.18%) |
Oct 22, 2008 | 13.62 | 13.70 | 12.70 | 12.86 | 933,461 | -0.86(-6.28%) |
Oct 21, 2008 | 14.46 | 14.46 | 13.64 | 13.72 | 886,612 | -1.05(-7.10%) |
Oct 20, 2008 | 14.83 | 14.97 | 14.23 | 14.77 | 638,753 | +0.12(+0.79%) |
Oct 17, 2008 | 14.60 | 15.68 | 14.12 | 14.66 | 0 | -0.25(-1.67%) |
Oct 16, 2008 | 14.48 | 15.12 | 14.02 | 14.90 | 1,093,253 | +0.50(+3.45%) |
Oct 15, 2008 | 15.71 | 15.71 | 14.41 | 14.41 | 504,263 | -1.36(-8.62%) |
Oct 14, 2008 | 17.33 | 17.33 | 15.10 | 15.77 | 571,172 | -1.04(-6.18%) |
Oct 13, 2008 | 15.53 | 16.80 | 15.16 | 16.80 | 740,234 | +2.21(+15.16%) |
Oct 10, 2008 | 13.59 | 15.73 | 13.09 | 14.59 | 0 | +0.65(+4.65%) |
Oct 09, 2008 | 15.24 | 15.39 | 13.94 | 13.94 | 1,477,706 | -1.07(-7.10%) |
Oct 08, 2008 | 15.49 | 15.92 | 14.95 | 15.01 | 1,388,433 | -0.71(-4.52%) |
Oct 07, 2008 | 17.54 | 17.61 | 15.68 | 15.72 | 703,851 | -1.59(-9.18%) |
Oct 06, 2008 | 17.99 | 18.07 | 16.32 | 17.31 | 837,823 | -1.19(-6.43%) |
Oct 03, 2008 | 19.02 | 19.93 | 18.48 | 18.50 | 0 | -0.20(-1.05%) |
Oct 02, 2008 | 19.90 | 19.90 | 18.65 | 18.70 | 242,383 | -1.12(-5.65%) |