Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.56 | 12.91 | 12.53 | 12.73 | 1,200 | +0.02(+0.16%) |
Dec 30, 2008 | 13.20 | 13.90 | 12.71 | 12.71 | 3,400 | -0.29(-2.23%) |
Dec 29, 2008 | 13.02 | 13.02 | 12.85 | 13.00 | 500 | -0.22(-1.66%) |
Dec 26, 2008 | 13.35 | 13.35 | 13.22 | 13.22 | 400 | -0.03(-0.23%) |
Dec 24, 2008 | 14.57 | 14.57 | 13.00 | 13.25 | 1,200 | +0.01(+0.08%) |
Dec 23, 2008 | 13.48 | 13.48 | 13.19 | 13.24 | 1,500 | -0.01(-0.07%) |
Dec 22, 2008 | 13.00 | 13.37 | 13.00 | 13.25 | 4,980 | +0.22(+1.69%) |
Dec 19, 2008 | 13.20 | 13.39 | 12.84 | 13.03 | 1,200 | -0.17(-1.29%) |
Dec 18, 2008 | 13.00 | 13.20 | 13.00 | 13.20 | 670 | -0.05(-0.38%) |
Dec 17, 2008 | 13.50 | 13.50 | 12.59 | 13.25 | 5,800 | -0.45(-3.28%) |
Dec 16, 2008 | 13.73 | 13.73 | 13.50 | 13.70 | 1,500 | -0.30(-2.13%) |
Dec 13, 2008 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 14.50 | 14.50 | 13.50 | 14.00 | 0 | -0.50(-3.46%) |
Dec 11, 2008 | 13.90 | 14.50 | 13.90 | 14.50 | 1,000 | +0.55(+3.94%) |
Dec 10, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 200 | -0.08(-0.57%) |
Dec 09, 2008 | 13.45 | 14.05 | 13.45 | 14.03 | 1,276 | +0.47(+3.47%) |
Dec 08, 2008 | 13.00 | 14.04 | 12.50 | 13.56 | 2,325 | +0.56(+4.31%) |
Dec 05, 2008 | 12.88 | 13.00 | 12.88 | 13.00 | 0 | +0.12(+0.93%) |
Dec 04, 2008 | 12.04 | 12.88 | 12.04 | 12.88 | 500 | +1.08(+9.15%) |
Dec 03, 2008 | 12.04 | 12.04 | 11.56 | 11.80 | 400 | +0.48(+4.24%) |
Dec 02, 2008 | 12.00 | 12.24 | 11.05 | 11.32 | 1,800 | -0.42(-3.58%) |
Dec 01, 2008 | 12.20 | 12.20 | 11.50 | 11.74 | 1,300 | -0.28(-2.35%) |
Nov 28, 2008 | 11.99 | 12.02 | 11.99 | 12.02 | 900 | +0.27(+2.32%) |
Nov 26, 2008 | 11.12 | 11.96 | 11.12 | 11.75 | 1,900 | +0.39(+3.43%) |
Nov 25, 2008 | 11.00 | 12.06 | 10.64 | 11.36 | 3,800 | +0.50(+4.60%) |
Nov 24, 2008 | 9.700 | 10.86 | 8.560 | 10.86 | 5,815 | +0.78(+7.74%) |
Nov 21, 2008 | 9.360 | 10.55 | 9.360 | 10.08 | 5,650 | +0.08(+0.80%) |
Nov 20, 2008 | 11.00 | 11.00 | 10.00 | 10.00 | 9,850 | -1.01(-9.17%) |
Nov 19, 2008 | 11.15 | 11.50 | 11.01 | 11.01 | 4,625 | -0.59(-5.09%) |
Nov 18, 2008 | 13.00 | 13.00 | 11.20 | 11.60 | 18,100 | -1.40(-10.77%) |
Nov 17, 2008 | 13.50 | 13.50 | 13.00 | 13.00 | 2,700 | -0.50(-3.70%) |
Nov 14, 2008 | 13.25 | 13.50 | 13.00 | 13.50 | 0 | +0.22(+1.69%) |
Nov 13, 2008 | 13.30 | 13.80 | 13.25 | 13.28 | 1,788 | -0.22(-1.66%) |
Nov 12, 2008 | 13.30 | 13.50 | 13.30 | 13.50 | 3,300 | -0.70(-4.93%) |
Nov 11, 2008 | 14.00 | 14.20 | 13.80 | 14.20 | 2,106 | -0.10(-0.70%) |
Nov 10, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 200 | -0.01(-0.07%) |
Nov 07, 2008 | 13.65 | 14.35 | 13.65 | 14.31 | 0 | +0.91(+6.79%) |
Nov 06, 2008 | 14.00 | 14.00 | 13.40 | 13.40 | 1,400 | -0.60(-4.29%) |
Nov 05, 2008 | 14.63 | 14.64 | 13.99 | 14.00 | 965 | -0.59(-4.06%) |
Nov 04, 2008 | 14.90 | 14.90 | 13.48 | 14.59 | 4,520 | -0.56(-3.68%) |
Nov 03, 2008 | 14.25 | 15.25 | 14.25 | 15.15 | 750 | +0.90(+6.32%) |
Oct 31, 2008 | 14.15 | 14.25 | 14.15 | 14.25 | 1,600 | +0.10(+0.71%) |
Oct 30, 2008 | 14.19 | 14.25 | 13.40 | 14.15 | 1,300 | +0.15(+1.07%) |
Oct 29, 2008 | 13.80 | 14.50 | 13.80 | 14.00 | 2,900 | +0.60(+4.48%) |
Oct 28, 2008 | 14.25 | 14.48 | 12.31 | 13.40 | 8,600 | -0.60(-4.29%) |
Oct 27, 2008 | 14.50 | 15.50 | 13.80 | 14.00 | 14,300 | -0.50(-3.45%) |
Oct 24, 2008 | 15.00 | 15.00 | 14.50 | 14.50 | 1,200 | -0.51(-3.40%) |
Oct 23, 2008 | 15.25 | 17.29 | 15.00 | 15.01 | 22,300 | +0.01(+0.07%) |
Oct 22, 2008 | 15.44 | 15.44 | 15.00 | 15.00 | 3,800 | -0.44(-2.85%) |
Oct 21, 2008 | 15.39 | 15.48 | 15.39 | 15.44 | 766 | -0.05(-0.32%) |
Oct 20, 2008 | 14.90 | 15.49 | 14.50 | 15.49 | 710 | +0.82(+5.59%) |
Oct 17, 2008 | 13.35 | 15.10 | 13.35 | 14.67 | 0 | +1.27(+9.48%) |
Oct 16, 2008 | 13.51 | 13.51 | 13.35 | 13.40 | 5,300 | -0.25(-1.83%) |
Oct 15, 2008 | 13.11 | 14.00 | 13.00 | 13.65 | 2,250 | +0.35(+2.63%) |
Oct 14, 2008 | 12.00 | 13.60 | 12.00 | 13.30 | 5,626 | +1.10(+9.02%) |
Oct 13, 2008 | 10.35 | 13.29 | 10.35 | 12.20 | 19,900 | +2.19(+21.88%) |
Oct 10, 2008 | 12.80 | 12.80 | 8.314 | 10.01 | 0 | -2.74(-21.49%) |
Oct 09, 2008 | 14.30 | 15.50 | 12.31 | 12.75 | 12,950 | -1.76(-12.13%) |
Oct 08, 2008 | 14.83 | 15.33 | 13.55 | 14.51 | 8,490 | -0.99(-6.39%) |
Oct 07, 2008 | 15.01 | 16.10 | 14.60 | 15.50 | 7,975 | +0.15(+0.98%) |
Oct 06, 2008 | 17.10 | 17.10 | 14.43 | 15.35 | 10,560 | -2.42(-13.62%) |
Oct 03, 2008 | 17.46 | 18.24 | 17.46 | 17.77 | 0 | +0.64(+3.74%) |
Oct 02, 2008 | 17.00 | 18.50 | 17.00 | 17.13 | 6,800 | -0.32(-1.83%) |