Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.07 | 12.34 | 12.07 | 12.24 | 1,514,750 | +0.24(+1.96%) |
Dec 30, 2008 | 11.72 | 12.01 | 11.64 | 12.01 | 1,538,199 | +0.33(+2.85%) |
Dec 29, 2008 | 11.79 | 11.88 | 11.56 | 11.68 | 1,716,140 | -0.10(-0.86%) |
Dec 26, 2008 | 11.70 | 11.81 | 11.53 | 11.78 | 1,617,207 | +0.08(+0.69%) |
Dec 24, 2008 | 11.73 | 11.77 | 11.49 | 11.70 | 867,215 | +0.01(+0.10%) |
Dec 23, 2008 | 11.55 | 11.82 | 11.51 | 11.68 | 4,232,249 | +0.18(+1.59%) |
Dec 22, 2008 | 12.06 | 12.06 | 11.07 | 11.50 | 4,229,019 | -0.60(-4.92%) |
Dec 19, 2008 | 12.22 | 12.33 | 11.93 | 12.10 | 3,434,322 | -0.11(-0.86%) |
Dec 18, 2008 | 12.48 | 12.60 | 11.96 | 12.20 | 3,295,912 | -0.28(-2.21%) |
Dec 17, 2008 | 11.98 | 12.68 | 11.90 | 12.48 | 2,428,511 | +0.36(+3.01%) |
Dec 16, 2008 | 11.51 | 12.20 | 11.35 | 12.11 | 2,712,514 | +0.72(+6.29%) |
Dec 15, 2008 | 11.81 | 11.85 | 11.25 | 11.40 | 2,911,027 | -0.26(-2.26%) |
Dec 12, 2008 | 11.51 | 11.94 | 11.13 | 11.66 | 0 | -0.14(-1.20%) |
Dec 11, 2008 | 12.32 | 12.59 | 11.58 | 11.80 | 3,745,269 | -0.58(-4.71%) |
Dec 10, 2008 | 12.37 | 12.81 | 12.26 | 12.39 | 3,599,951 | -0.06(-0.49%) |
Dec 09, 2008 | 12.72 | 13.03 | 12.33 | 12.45 | 2,390,584 | -0.42(-3.24%) |
Dec 08, 2008 | 13.21 | 13.24 | 12.73 | 12.86 | 4,076,834 | +0.17(+1.31%) |
Dec 05, 2008 | 12.14 | 12.71 | 11.81 | 12.70 | 0 | +0.41(+3.30%) |
Dec 04, 2008 | 13.06 | 13.38 | 11.99 | 12.29 | 3,743,145 | -0.96(-7.22%) |
Dec 03, 2008 | 12.94 | 13.31 | 12.47 | 13.25 | 3,984,370 | +0.19(+1.46%) |
Dec 02, 2008 | 12.84 | 13.34 | 12.71 | 13.06 | 4,137,347 | +0.50(+4.00%) |
Dec 01, 2008 | 13.43 | 13.79 | 12.46 | 12.56 | 2,595,382 | -1.60(-11.31%) |
Nov 28, 2008 | 13.76 | 14.16 | 13.70 | 14.16 | 1,261,601 | +0.32(+2.31%) |
Nov 26, 2008 | 12.85 | 14.00 | 12.73 | 13.84 | 2,847,354 | +0.73(+5.60%) |
Nov 25, 2008 | 12.88 | 13.40 | 12.67 | 13.10 | 9,815,470 | +0.25(+1.95%) |
Nov 24, 2008 | 12.34 | 13.08 | 12.28 | 12.85 | 5,620,403 | +0.69(+5.70%) |
Nov 21, 2008 | 11.71 | 12.35 | 11.34 | 12.16 | 5,457,384 | +0.67(+5.86%) |
Nov 20, 2008 | 11.81 | 12.09 | 11.36 | 11.49 | 4,079,565 | -0.42(-3.51%) |
Nov 19, 2008 | 12.86 | 13.05 | 11.86 | 11.90 | 3,135,128 | -0.96(-7.47%) |
Nov 18, 2008 | 12.47 | 13.07 | 12.34 | 12.86 | 4,179,550 | +0.54(+4.37%) |
Nov 17, 2008 | 11.94 | 12.73 | 11.86 | 12.33 | 2,960,874 | +0.25(+2.05%) |
Nov 14, 2008 | 12.52 | 13.06 | 12.05 | 12.08 | 0 | -0.64(-5.04%) |
Nov 13, 2008 | 11.92 | 12.87 | 11.61 | 12.72 | 5,861,681 | +0.87(+7.32%) |
Nov 12, 2008 | 11.99 | 12.10 | 11.64 | 11.85 | 2,535,861 | -0.41(-3.34%) |
Nov 11, 2008 | 12.35 | 12.62 | 11.97 | 12.26 | 2,069,180 | -0.22(-1.75%) |
Nov 10, 2008 | 12.82 | 13.03 | 12.32 | 12.48 | 1,275,428 | -0.03(-0.23%) |
Nov 07, 2008 | 12.37 | 12.64 | 12.17 | 12.51 | 1,545,439 | +0.23(+1.88%) |
Nov 06, 2008 | 12.94 | 13.29 | 12.25 | 12.28 | 1,837,687 | -0.79(-6.08%) |
Nov 05, 2008 | 13.66 | 13.80 | 13.01 | 13.07 | 1,357,858 | -0.80(-5.76%) |
Nov 04, 2008 | 13.72 | 13.89 | 13.48 | 13.87 | 1,967,034 | +0.47(+3.51%) |
Nov 03, 2008 | 13.42 | 13.61 | 13.18 | 13.40 | 1,888,868 | -0.08(-0.57%) |
Oct 31, 2008 | 13.33 | 13.59 | 12.99 | 13.48 | 4,040,024 | +0.23(+1.74%) |
Oct 30, 2008 | 12.69 | 13.52 | 12.69 | 13.25 | 2,597,220 | +0.90(+7.32%) |
Oct 29, 2008 | 12.18 | 12.83 | 11.90 | 12.34 | 2,306,126 | +0.20(+1.67%) |
Oct 28, 2008 | 11.51 | 12.14 | 11.14 | 12.14 | 2,962,317 | +0.64(+5.61%) |
Oct 27, 2008 | 12.16 | 12.47 | 11.48 | 11.49 | 4,321,207 | -0.89(-7.17%) |
Oct 24, 2008 | 12.11 | 12.69 | 11.79 | 12.38 | 3,074,490 | -0.90(-6.77%) |
Oct 23, 2008 | 13.78 | 13.93 | 12.82 | 13.28 | 1,994,088 | -0.41(-2.96%) |
Oct 22, 2008 | 13.95 | 14.12 | 13.41 | 13.69 | 2,948,648 | -0.60(-4.23%) |
Oct 21, 2008 | 14.14 | 14.48 | 14.00 | 14.29 | 4,766,353 | +0.32(+2.26%) |
Oct 20, 2008 | 13.88 | 14.36 | 13.86 | 13.97 | 3,292,988 | +0.02(+0.14%) |
Oct 17, 2008 | 13.53 | 14.68 | 13.40 | 13.95 | 0 | -0.05(-0.38%) |
Oct 16, 2008 | 13.48 | 14.06 | 12.82 | 14.01 | 3,676,708 | +0.51(+3.75%) |
Oct 15, 2008 | 14.60 | 15.11 | 13.50 | 13.50 | 1,898,330 | -1.47(-9.80%) |
Oct 14, 2008 | 16.27 | 16.34 | 14.63 | 14.97 | 3,438,943 | -0.66(-4.20%) |
Oct 13, 2008 | 14.06 | 15.62 | 13.96 | 15.62 | 4,218,994 | +2.12(+15.66%) |
Oct 10, 2008 | 12.50 | 13.95 | 12.05 | 13.51 | 3,947,373 | +0.34(+2.55%) |
Oct 09, 2008 | 13.84 | 14.06 | 12.82 | 13.17 | 2,698,337 | -0.51(-3.76%) |
Oct 08, 2008 | 12.88 | 14.34 | 12.75 | 13.69 | 4,105,787 | +0.41(+3.05%) |
Oct 07, 2008 | 14.36 | 14.42 | 13.25 | 13.28 | 2,516,391 | -0.83(-5.89%) |
Oct 06, 2008 | 14.71 | 14.71 | 13.43 | 14.11 | 3,881,054 | -1.02(-6.72%) |
Oct 03, 2008 | 15.64 | 15.85 | 15.13 | 15.13 | 0 | -0.27(-1.74%) |
Oct 02, 2008 | 16.36 | 16.39 | 15.35 | 15.40 | 1,271,064 | -1.08(-6.54%) |