Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.23 | 12.43 | 12.11 | 12.39 | 456,239 | +0.22(+1.79%) |
Dec 30, 2008 | 12.00 | 12.17 | 11.86 | 12.17 | 500,235 | +0.41(+3.45%) |
Dec 29, 2008 | 11.99 | 11.99 | 11.65 | 11.76 | 546,785 | -0.14(-1.17%) |
Dec 26, 2008 | 11.94 | 11.95 | 11.82 | 11.90 | 198,179 | +0.12(+0.98%) |
Dec 24, 2008 | 11.73 | 11.88 | 11.69 | 11.79 | 155,338 | +0.07(+0.61%) |
Dec 23, 2008 | 12.03 | 12.03 | 11.71 | 11.71 | 680,729 | -0.17(-1.46%) |
Dec 22, 2008 | 12.17 | 12.17 | 11.69 | 11.89 | 687,890 | -0.30(-2.46%) |
Dec 19, 2008 | 12.31 | 12.50 | 12.08 | 12.19 | 979,153 | +0.02(+0.14%) |
Dec 18, 2008 | 12.64 | 12.64 | 12.07 | 12.17 | 518,830 | -0.37(-2.96%) |
Dec 17, 2008 | 12.52 | 12.67 | 12.35 | 12.54 | 597,148 | -0.00(-0.03%) |
Dec 16, 2008 | 12.15 | 12.57 | 12.01 | 12.55 | 349,920 | +0.59(+4.90%) |
Dec 15, 2008 | 12.24 | 12.24 | 11.80 | 11.96 | 310,793 | -0.08(-0.68%) |
Dec 12, 2008 | 11.75 | 12.19 | 11.74 | 12.04 | 398,716 | -0.01(-0.08%) |
Dec 11, 2008 | 12.36 | 12.43 | 11.94 | 12.05 | 721,886 | -0.42(-3.33%) |
Dec 10, 2008 | 12.55 | 12.55 | 12.22 | 12.47 | 464,624 | +0.14(+1.16%) |
Dec 09, 2008 | 12.65 | 12.76 | 12.27 | 12.32 | 422,786 | -0.32(-2.56%) |
Dec 08, 2008 | 12.66 | 12.83 | 12.49 | 12.65 | 334,479 | +0.38(+3.08%) |
Dec 05, 2008 | 11.72 | 12.27 | 11.44 | 12.27 | 473,147 | +0.44(+3.75%) |
Dec 04, 2008 | 11.97 | 12.22 | 11.68 | 11.83 | 432,398 | -0.28(-2.31%) |
Dec 03, 2008 | 11.66 | 12.17 | 11.47 | 12.11 | 412,523 | +0.38(+3.23%) |
Dec 02, 2008 | 11.57 | 11.73 | 11.27 | 11.73 | 242,539 | +0.54(+4.84%) |
Dec 01, 2008 | 12.12 | 12.13 | 11.19 | 11.19 | 702,384 | -1.20(-9.71%) |
Nov 28, 2008 | 12.24 | 12.39 | 12.15 | 12.39 | 146,809 | +0.18(+1.48%) |
Nov 26, 2008 | 11.66 | 12.21 | 11.57 | 12.21 | 660,435 | +0.34(+2.90%) |
Nov 25, 2008 | 12.06 | 12.06 | 11.57 | 11.86 | 339,100 | +0.20(+1.72%) |
Nov 24, 2008 | 11.27 | 11.86 | 11.13 | 11.66 | 686,919 | +0.87(+8.09%) |
Nov 21, 2008 | 10.52 | 10.79 | 10.17 | 10.79 | 310,166 | +0.47(+4.56%) |
Nov 20, 2008 | 11.05 | 11.17 | 10.29 | 10.32 | 466,014 | -0.77(-6.95%) |
Nov 19, 2008 | 11.82 | 11.90 | 11.08 | 11.09 | 162,602 | -0.73(-6.17%) |
Nov 18, 2008 | 11.78 | 11.94 | 11.42 | 11.82 | 279,700 | +0.00(+0.00%) |
Nov 17, 2008 | 11.96 | 12.17 | 11.76 | 11.82 | 445,750 | -0.36(-2.99%) |
Nov 14, 2008 | 12.35 | 12.64 | 12.01 | 12.19 | 253,509 | -0.36(-2.85%) |
Nov 13, 2008 | 12.04 | 12.56 | 11.38 | 12.54 | 266,665 | +0.69(+5.84%) |
Nov 12, 2008 | 12.24 | 12.26 | 11.83 | 11.85 | 336,433 | -0.58(-4.66%) |
Nov 11, 2008 | 12.49 | 12.62 | 12.24 | 12.43 | 137,136 | -0.24(-1.91%) |
Nov 10, 2008 | 13.17 | 13.17 | 12.52 | 12.67 | 98,273 | -0.22(-1.74%) |
Nov 07, 2008 | 12.69 | 12.90 | 12.52 | 12.90 | 1,090,574 | +0.43(+3.42%) |
Nov 06, 2008 | 13.09 | 13.16 | 12.34 | 12.47 | 214,702 | -0.65(-4.96%) |
Nov 05, 2008 | 13.81 | 13.81 | 13.12 | 13.12 | 200,429 | -0.85(-6.07%) |
Nov 04, 2008 | 13.79 | 13.97 | 13.61 | 13.97 | 208,832 | +0.56(+4.14%) |
Nov 03, 2008 | 13.33 | 13.48 | 13.32 | 13.42 | 461,126 | +0.11(+0.82%) |
Oct 31, 2008 | 13.21 | 13.51 | 13.10 | 13.31 | 191,343 | +0.13(+0.98%) |
Oct 30, 2008 | 13.34 | 13.34 | 12.87 | 13.18 | 91,244 | +0.39(+3.04%) |
Oct 29, 2008 | 13.13 | 13.46 | 12.76 | 12.79 | 231,431 | -0.24(-1.87%) |
Oct 28, 2008 | 12.23 | 13.03 | 11.79 | 13.03 | 138,617 | +1.19(+10.03%) |
Oct 27, 2008 | 12.05 | 12.39 | 11.84 | 11.84 | 152,201 | -0.30(-2.50%) |
Oct 24, 2008 | 11.67 | 12.43 | 11.13 | 12.15 | 242,888 | -0.46(-3.65%) |
Oct 23, 2008 | 12.51 | 12.70 | 11.93 | 12.61 | 115,803 | +0.27(+2.18%) |
Oct 22, 2008 | 12.85 | 12.85 | 12.09 | 12.34 | 172,084 | -0.78(-5.96%) |
Oct 21, 2008 | 13.34 | 13.50 | 13.12 | 13.12 | 205,103 | -0.38(-2.80%) |
Oct 20, 2008 | 13.17 | 13.50 | 12.95 | 13.50 | 469,937 | +0.39(+2.95%) |
Oct 17, 2008 | 12.75 | 13.64 | 12.74 | 13.11 | 241,547 | +0.05(+0.38%) |
Oct 16, 2008 | 12.67 | 13.07 | 12.12 | 13.06 | 334,226 | +0.42(+3.34%) |
Oct 15, 2008 | 13.41 | 13.42 | 12.64 | 12.64 | 212,009 | -1.14(-8.30%) |
Oct 14, 2008 | 14.27 | 14.50 | 13.35 | 13.78 | 212,757 | +0.17(+1.24%) |
Oct 13, 2008 | 13.06 | 13.61 | 12.66 | 13.61 | 469,711 | +1.17(+9.38%) |
Oct 10, 2008 | 11.78 | 12.54 | 11.24 | 12.45 | 543,833 | -0.24(-1.92%) |
Oct 09, 2008 | 13.70 | 13.70 | 12.27 | 12.69 | 215,676 | -0.75(-5.56%) |
Oct 08, 2008 | 13.21 | 13.91 | 13.21 | 13.44 | 216,950 | -0.22(-1.59%) |
Oct 07, 2008 | 14.74 | 14.74 | 13.65 | 13.65 | 88,923 | -0.86(-5.91%) |
Oct 06, 2008 | 14.74 | 14.74 | 13.95 | 14.51 | 148,106 | -0.66(-4.37%) |
Oct 03, 2008 | 15.60 | 15.76 | 15.15 | 15.17 | 62,313 | -0.24(-1.54%) |
Oct 02, 2008 | 15.83 | 15.83 | 15.34 | 15.41 | 171,556 | -0.48(-3.03%) |