Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.48 | 12.76 | 12.43 | 12.76 | 3,161 | +0.49(+4.01%) |
Dec 30, 2008 | 12.23 | 12.27 | 12.23 | 12.27 | 1,606 | +0.17(+1.38%) |
Dec 29, 2008 | 12.05 | 12.11 | 12.05 | 12.11 | 1,745 | +0.00(+0.04%) |
Dec 26, 2008 | 11.97 | 12.14 | 11.97 | 12.10 | 557 | -0.00(-0.04%) |
Dec 24, 2008 | 12.13 | 12.13 | 12.06 | 12.11 | 3,421 | -0.07(-0.59%) |
Dec 23, 2008 | 12.18 | 12.35 | 12.18 | 12.18 | 10,892 | -0.16(-1.30%) |
Dec 22, 2008 | 12.46 | 12.46 | 12.21 | 12.34 | 1,550 | -0.23(-1.81%) |
Dec 19, 2008 | 12.74 | 12.74 | 12.55 | 12.57 | 2,071 | +0.05(+0.36%) |
Dec 18, 2008 | 12.70 | 12.70 | 12.52 | 12.52 | 1,440 | +0.09(+0.73%) |
Dec 17, 2008 | 12.50 | 12.50 | 12.43 | 12.43 | 909 | +0.04(+0.29%) |
Dec 16, 2008 | 12.15 | 12.39 | 12.02 | 12.39 | 6,591 | +0.51(+4.25%) |
Dec 15, 2008 | 11.94 | 11.94 | 11.89 | 11.89 | 736 | -0.10(-0.83%) |
Dec 12, 2008 | 11.98 | 12.06 | 11.98 | 11.99 | 11,239 | -0.43(-3.49%) |
Dec 11, 2008 | 12.42 | 12.43 | 12.42 | 12.42 | 1,550 | +0.05(+0.41%) |
Dec 10, 2008 | 12.30 | 12.40 | 12.27 | 12.37 | 3,786 | -0.10(-0.84%) |
Dec 09, 2008 | 12.86 | 12.86 | 11.65 | 12.48 | 3,292 | +0.06(+0.51%) |
Dec 08, 2008 | 11.46 | 12.45 | 11.46 | 12.41 | 1,996 | +0.88(+7.59%) |
Dec 05, 2008 | 11.50 | 11.54 | 11.28 | 11.54 | 34,771 | +0.02(+0.16%) |
Dec 04, 2008 | 11.82 | 12.00 | 11.52 | 11.52 | 4,022 | -0.31(-2.60%) |
Dec 03, 2008 | 11.82 | 11.83 | 11.82 | 11.83 | 1,349 | +0.34(+2.99%) |
Dec 02, 2008 | 11.37 | 11.48 | 11.37 | 11.48 | 3,262 | -0.19(-1.66%) |
Dec 01, 2008 | 11.98 | 11.98 | 11.66 | 11.68 | 1,030 | -0.60(-4.89%) |
Nov 28, 2008 | 12.19 | 12.28 | 12.18 | 12.28 | 14,319 | +0.40(+3.34%) |
Nov 26, 2008 | 11.65 | 11.88 | 11.65 | 11.88 | 1,653 | +0.18(+1.54%) |
Nov 25, 2008 | 11.58 | 11.70 | 11.44 | 11.70 | 11,263 | +0.13(+1.09%) |
Nov 24, 2008 | 10.58 | 11.57 | 10.52 | 11.57 | 5,935 | +0.74(+6.83%) |
Nov 21, 2008 | 10.31 | 10.83 | 10.01 | 10.83 | 15,675 | +0.64(+6.29%) |
Nov 20, 2008 | 10.75 | 10.91 | 10.19 | 10.19 | 10,947 | -1.01(-9.03%) |
Nov 19, 2008 | 11.46 | 11.46 | 11.18 | 11.20 | 2,052 | -0.53(-4.54%) |
Nov 18, 2008 | 11.83 | 11.83 | 11.74 | 11.74 | 2,656 | -0.22(-1.81%) |
Nov 17, 2008 | 12.09 | 12.20 | 11.79 | 11.95 | 10,566 | -0.28(-2.29%) |
Nov 14, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 110 | +0.05(+0.37%) |
Nov 13, 2008 | 11.74 | 12.19 | 11.31 | 12.19 | 34,178 | +0.15(+1.28%) |
Nov 12, 2008 | 12.20 | 12.20 | 12.03 | 12.03 | 13,403 | -0.55(-4.38%) |
Nov 11, 2008 | 12.59 | 12.59 | 12.48 | 12.58 | 996 | -0.17(-1.35%) |
Nov 10, 2008 | 13.25 | 14.06 | 12.76 | 12.76 | 9,586 | -0.35(-2.68%) |
Nov 07, 2008 | 12.98 | 13.20 | 12.95 | 13.11 | 7,233 | +0.31(+2.40%) |
Nov 06, 2008 | 12.86 | 12.88 | 12.80 | 12.80 | 20,384 | -1.03(-7.42%) |
Nov 05, 2008 | 14.35 | 14.35 | 13.83 | 13.83 | 2,112 | -0.45(-3.19%) |
Nov 04, 2008 | 14.00 | 14.32 | 14.00 | 14.28 | 9,431 | +0.65(+4.77%) |
Nov 03, 2008 | 13.80 | 13.80 | 13.63 | 13.63 | 1,550 | -0.09(-0.66%) |
Oct 31, 2008 | 13.45 | 13.81 | 13.45 | 13.72 | 12,530 | +0.39(+2.91%) |
Oct 30, 2008 | 12.79 | 13.39 | 12.79 | 13.33 | 3,106 | +0.41(+3.14%) |
Oct 29, 2008 | 12.78 | 12.99 | 12.78 | 12.93 | 22,378 | +0.20(+1.56%) |
Oct 28, 2008 | 11.88 | 12.73 | 11.82 | 12.73 | 4,098 | +0.88(+7.47%) |
Oct 27, 2008 | 11.87 | 12.47 | 11.84 | 11.84 | 4,692 | -0.47(-3.82%) |
Oct 24, 2008 | 11.27 | 12.41 | 11.27 | 12.31 | 4,440 | -0.38(-2.98%) |
Oct 23, 2008 | 12.58 | 12.69 | 12.28 | 12.69 | 3,450 | -0.34(-2.63%) |
Oct 22, 2008 | 13.30 | 13.32 | 13.04 | 13.04 | 30,939 | -0.91(-6.54%) |
Oct 21, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 848 | -0.12(-0.83%) |
Oct 20, 2008 | 13.87 | 14.14 | 13.81 | 14.07 | 23,251 | +0.06(+0.45%) |
Oct 17, 2008 | 13.63 | 14.19 | 13.63 | 14.00 | 343,866 | +0.88(+6.67%) |
Oct 16, 2008 | 13.36 | 13.43 | 12.67 | 13.13 | 12,398 | -0.20(-1.50%) |
Oct 15, 2008 | 14.06 | 14.13 | 13.33 | 13.33 | 3,471 | -1.44(-9.77%) |
Oct 14, 2008 | 15.38 | 15.38 | 14.74 | 14.77 | 2,769 | -0.07(-0.49%) |
Oct 13, 2008 | 13.54 | 14.84 | 13.54 | 14.84 | 4,467 | +1.87(+14.40%) |
Oct 10, 2008 | 12.77 | 13.55 | 12.19 | 12.97 | 12,613 | -0.72(-5.27%) |
Oct 09, 2008 | 14.27 | 14.34 | 13.69 | 13.69 | 4,286 | -0.74(-5.13%) |
Oct 08, 2008 | 14.58 | 14.77 | 13.96 | 14.43 | 7,560 | +0.04(+0.25%) |
Oct 07, 2008 | 15.34 | 15.34 | 14.40 | 14.40 | 6,345 | -0.68(-4.49%) |
Oct 06, 2008 | 15.37 | 15.80 | 14.63 | 15.08 | 6,242 | -0.91(-5.70%) |
Oct 03, 2008 | 16.62 | 16.72 | 15.99 | 15.99 | 4,957 | +0.05(+0.28%) |
Oct 02, 2008 | 16.69 | 17.10 | 15.94 | 15.94 | 18,508 | -1.16(-6.78%) |