Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.31 | 13.60 | 12.11 | 13.60 | 50,551 | +1.06(+8.46%) |
Dec 30, 2008 | 12.45 | 12.57 | 12.41 | 12.54 | 21,875 | +0.43(+3.59%) |
Dec 29, 2008 | 12.19 | 12.19 | 12.03 | 12.11 | 16,735 | -0.12(-0.94%) |
Dec 26, 2008 | 12.22 | 12.28 | 12.18 | 12.22 | 21,947 | +0.03(+0.22%) |
Dec 24, 2008 | 12.26 | 12.26 | 12.18 | 12.19 | 8,582 | +0.09(+0.73%) |
Dec 23, 2008 | 12.18 | 12.22 | 12.03 | 12.11 | 20,030 | +0.07(+0.56%) |
Dec 22, 2008 | 12.18 | 12.24 | 12.04 | 12.04 | 6,021 | -0.75(-5.84%) |
Dec 19, 2008 | 12.72 | 12.81 | 12.62 | 12.78 | 14,827 | +0.36(+2.89%) |
Dec 18, 2008 | 13.04 | 13.04 | 12.35 | 12.43 | 125,285 | -0.49(-3.79%) |
Dec 17, 2008 | 12.92 | 13.01 | 12.88 | 12.92 | 17,563 | -0.15(-1.15%) |
Dec 16, 2008 | 12.56 | 13.17 | 12.56 | 13.06 | 72,783 | +0.51(+4.04%) |
Dec 15, 2008 | 12.62 | 12.77 | 12.56 | 12.56 | 17,513 | -0.04(-0.36%) |
Dec 12, 2008 | 12.52 | 12.74 | 12.47 | 12.60 | 14,786 | -0.01(-0.11%) |
Dec 11, 2008 | 12.53 | 13.10 | 12.53 | 12.62 | 40,381 | +0.42(+3.46%) |
Dec 10, 2008 | 12.22 | 12.53 | 12.17 | 12.19 | 37,054 | -0.06(-0.50%) |
Dec 09, 2008 | 12.08 | 12.39 | 12.08 | 12.26 | 7,568 | +0.20(+1.69%) |
Dec 08, 2008 | 12.24 | 12.39 | 11.90 | 12.05 | 41,813 | -0.27(-2.15%) |
Dec 05, 2008 | 11.54 | 12.43 | 11.39 | 12.32 | 143,478 | +0.74(+6.40%) |
Dec 04, 2008 | 12.04 | 12.04 | 11.58 | 11.58 | 72,185 | -0.41(-3.40%) |
Dec 03, 2008 | 11.89 | 12.47 | 11.80 | 11.98 | 44,112 | -0.31(-2.53%) |
Dec 02, 2008 | 12.33 | 12.43 | 12.23 | 12.30 | 90,895 | -0.49(-3.84%) |
Dec 01, 2008 | 12.66 | 12.92 | 12.59 | 12.79 | 51,057 | -0.16(-1.21%) |
Nov 28, 2008 | 12.98 | 13.03 | 12.75 | 12.94 | 30,304 | -0.40(-3.01%) |
Nov 26, 2008 | 12.88 | 13.34 | 12.87 | 13.34 | 9,860 | +0.54(+4.25%) |
Nov 25, 2008 | 12.86 | 12.92 | 12.74 | 12.80 | 9,547 | +0.00(+0.01%) |
Nov 24, 2008 | 11.84 | 12.81 | 11.84 | 12.80 | 31,402 | +1.22(+10.56%) |
Nov 21, 2008 | 12.22 | 12.22 | 11.05 | 11.58 | 39,027 | -0.53(-4.38%) |
Nov 20, 2008 | 12.33 | 12.35 | 12.11 | 12.11 | 54,572 | -0.24(-1.98%) |
Nov 19, 2008 | 12.55 | 12.56 | 12.29 | 12.35 | 13,384 | -0.34(-2.68%) |
Nov 18, 2008 | 12.87 | 12.92 | 12.69 | 12.69 | 9,746 | -0.22(-1.68%) |
Nov 17, 2008 | 12.82 | 13.00 | 12.70 | 12.91 | 9,975 | -0.27(-2.01%) |
Nov 14, 2008 | 12.96 | 13.21 | 12.85 | 13.17 | 13,979 | +0.48(+3.80%) |
Nov 13, 2008 | 12.91 | 13.02 | 12.37 | 12.69 | 57,880 | -0.10(-0.80%) |
Nov 12, 2008 | 13.09 | 13.11 | 12.75 | 12.79 | 53,449 | -0.67(-5.00%) |
Nov 11, 2008 | 13.64 | 13.64 | 13.34 | 13.47 | 12,522 | -0.37(-2.70%) |
Nov 10, 2008 | 13.95 | 14.03 | 13.83 | 13.84 | 12,969 | +0.07(+0.54%) |
Nov 07, 2008 | 13.73 | 13.87 | 13.72 | 13.77 | 7,465 | +0.19(+1.40%) |
Nov 06, 2008 | 13.72 | 13.83 | 13.43 | 13.57 | 136,888 | -0.31(-2.20%) |
Nov 05, 2008 | 13.87 | 14.02 | 13.82 | 13.88 | 16,905 | +0.00(+0.00%) |
Nov 04, 2008 | 13.93 | 14.11 | 13.88 | 13.88 | 69,075 | +0.24(+1.74%) |
Nov 03, 2008 | 13.39 | 13.75 | 13.39 | 13.64 | 25,225 | +0.05(+0.40%) |
Oct 31, 2008 | 13.91 | 13.96 | 13.55 | 13.59 | 18,537 | -0.48(-3.43%) |
Oct 30, 2008 | 13.81 | 14.09 | 13.51 | 14.07 | 39,978 | +0.46(+3.34%) |
Oct 29, 2008 | 13.66 | 13.71 | 11.92 | 13.62 | 39,218 | -0.15(-1.09%) |
Oct 28, 2008 | 13.09 | 14.27 | 12.90 | 13.77 | 97,752 | +0.68(+5.19%) |
Oct 27, 2008 | 12.24 | 13.09 | 12.23 | 13.09 | 132,267 | +0.90(+7.42%) |
Oct 24, 2008 | 11.57 | 12.44 | 11.57 | 12.18 | 43,661 | -0.74(-5.73%) |
Oct 23, 2008 | 12.48 | 12.92 | 11.62 | 12.92 | 215,567 | +0.67(+5.43%) |
Oct 22, 2008 | 12.58 | 12.73 | 12.24 | 12.26 | 62,008 | -0.89(-6.77%) |
Oct 21, 2008 | 13.45 | 13.56 | 13.11 | 13.15 | 40,461 | -0.80(-5.70%) |
Oct 20, 2008 | 13.97 | 14.11 | 13.87 | 13.94 | 13,266 | +0.17(+1.23%) |
Oct 17, 2008 | 13.74 | 14.41 | 13.73 | 13.77 | 41,505 | -0.10(-0.69%) |
Oct 16, 2008 | 13.32 | 13.99 | 13.18 | 13.87 | 41,170 | -0.21(-1.49%) |
Oct 15, 2008 | 13.47 | 14.08 | 12.45 | 14.08 | 15,305 | +0.16(+1.17%) |
Oct 14, 2008 | 14.28 | 14.31 | 13.73 | 13.91 | 31,321 | +0.26(+1.89%) |
Oct 13, 2008 | 13.05 | 13.73 | 12.95 | 13.66 | 30,852 | +1.35(+11.00%) |
Oct 10, 2008 | 8.504 | 13.09 | 11.74 | 12.30 | 90,415 | -0.80(-6.07%) |
Oct 09, 2008 | 13.26 | 13.95 | 12.95 | 13.10 | 126,815 | +0.29(+2.23%) |
Oct 08, 2008 | 11.59 | 12.94 | 11.43 | 12.81 | 264,221 | +0.56(+4.61%) |
Oct 07, 2008 | 13.05 | 13.57 | 11.59 | 12.25 | 214,230 | -0.80(-6.15%) |
Oct 06, 2008 | 13.48 | 13.49 | 12.92 | 13.05 | 188,709 | -1.09(-7.69%) |
Oct 03, 2008 | 14.21 | 14.65 | 14.11 | 14.14 | 130,019 | -0.15(-1.05%) |
Oct 02, 2008 | 14.75 | 14.79 | 14.25 | 14.29 | 189,339 | -1.00(-6.54%) |