Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.31 | 11.49 | 11.26 | 11.43 | 3,135,998 | +0.20(+1.75%) |
Dec 30, 2008 | 11.17 | 11.28 | 10.97 | 11.23 | 3,999,637 | +0.07(+0.60%) |
Dec 29, 2008 | 11.17 | 11.18 | 10.81 | 11.17 | 3,348,568 | +0.01(+0.08%) |
Dec 26, 2008 | 11.11 | 11.25 | 11.02 | 11.16 | 2,267,679 | +0.05(+0.49%) |
Dec 24, 2008 | 11.19 | 11.19 | 10.94 | 11.10 | 2,149,117 | +0.15(+1.41%) |
Dec 23, 2008 | 10.94 | 11.10 | 10.88 | 10.95 | 3,777,491 | +0.09(+0.85%) |
Dec 22, 2008 | 10.83 | 11.02 | 10.64 | 10.86 | 3,860,826 | +0.02(+0.19%) |
Dec 19, 2008 | 10.82 | 10.99 | 10.64 | 10.84 | 4,660,866 | +0.10(+0.94%) |
Dec 18, 2008 | 10.69 | 11.13 | 10.67 | 10.74 | 4,573,938 | +0.09(+0.82%) |
Dec 17, 2008 | 10.58 | 10.76 | 10.29 | 10.65 | 4,589,712 | -0.03(-0.31%) |
Dec 16, 2008 | 10.04 | 10.72 | 9.996 | 10.68 | 4,622,732 | +0.70(+7.04%) |
Dec 15, 2008 | 10.43 | 10.52 | 9.732 | 9.979 | 6,510,964 | -0.45(-4.33%) |
Dec 12, 2008 | 10.46 | 10.61 | 10.18 | 10.43 | 4,761,775 | -0.20(-1.85%) |
Dec 11, 2008 | 10.98 | 11.07 | 10.57 | 10.63 | 3,524,644 | -0.42(-3.79%) |
Dec 10, 2008 | 10.89 | 11.32 | 10.82 | 11.05 | 4,058,182 | +0.11(+0.99%) |
Dec 09, 2008 | 10.85 | 11.29 | 10.84 | 10.94 | 4,982,662 | -0.03(-0.27%) |
Dec 08, 2008 | 11.15 | 11.17 | 10.74 | 10.97 | 4,644,462 | +0.05(+0.46%) |
Dec 05, 2008 | 10.52 | 11.07 | 10.32 | 10.92 | 4,273,488 | +0.33(+3.16%) |
Dec 04, 2008 | 11.00 | 11.28 | 10.39 | 10.58 | 3,746,102 | -0.56(-5.07%) |
Dec 03, 2008 | 10.81 | 11.23 | 10.63 | 11.15 | 4,714,060 | +0.26(+2.42%) |
Dec 02, 2008 | 10.38 | 10.94 | 10.25 | 10.88 | 7,128,147 | +0.67(+6.51%) |
Dec 01, 2008 | 10.89 | 10.97 | 10.17 | 10.22 | 6,322,311 | -0.89(-8.02%) |
Nov 28, 2008 | 11.26 | 11.26 | 10.88 | 11.11 | 3,467,254 | -0.32(-2.82%) |
Nov 26, 2008 | 11.00 | 11.45 | 10.69 | 11.43 | 4,892,268 | +0.43(+3.92%) |
Nov 25, 2008 | 10.56 | 11.12 | 10.38 | 11.00 | 12,128,264 | +0.75(+7.35%) |
Nov 24, 2008 | 9.347 | 10.42 | 9.105 | 10.25 | 7,578,480 | +1.04(+11.31%) |
Nov 21, 2008 | 9.260 | 9.619 | 8.553 | 9.205 | 9,895,489 | +0.08(+0.92%) |
Nov 20, 2008 | 9.916 | 10.10 | 9.055 | 9.122 | 7,667,828 | -0.86(-8.59%) |
Nov 19, 2008 | 10.80 | 11.00 | 9.899 | 9.979 | 5,270,052 | -0.85(-7.84%) |
Nov 18, 2008 | 10.81 | 11.30 | 10.53 | 10.83 | 6,618,032 | +0.06(+0.54%) |
Nov 17, 2008 | 10.48 | 11.18 | 10.38 | 10.77 | 5,124,144 | +0.21(+1.98%) |
Nov 14, 2008 | 10.86 | 11.05 | 10.51 | 10.56 | 0 | -0.42(-3.85%) |
Nov 13, 2008 | 10.39 | 11.01 | 10.23 | 10.98 | 7,143,395 | +0.61(+5.93%) |
Nov 12, 2008 | 10.28 | 10.58 | 10.18 | 10.37 | 6,060,261 | -0.03(-0.28%) |
Nov 11, 2008 | 10.66 | 10.71 | 10.26 | 10.40 | 3,818,610 | -0.35(-3.23%) |
Nov 10, 2008 | 11.21 | 11.23 | 10.54 | 10.74 | 3,388,027 | -0.31(-2.76%) |
Nov 07, 2008 | 10.62 | 11.06 | 10.55 | 11.05 | 4,114,450 | +0.52(+4.92%) |
Nov 06, 2008 | 11.14 | 11.43 | 10.46 | 10.53 | 5,422,849 | -0.68(-6.04%) |
Nov 05, 2008 | 11.58 | 11.79 | 11.20 | 11.21 | 3,771,999 | -0.36(-3.14%) |
Nov 04, 2008 | 11.81 | 11.81 | 11.30 | 11.57 | 9,009,553 | +0.10(+0.84%) |
Nov 03, 2008 | 10.68 | 11.54 | 10.51 | 11.48 | 6,980,725 | +0.97(+9.28%) |
Oct 31, 2008 | 9.828 | 10.60 | 9.828 | 10.50 | 10,454,747 | +0.48(+4.80%) |
Oct 30, 2008 | 11.00 | 11.02 | 9.611 | 10.02 | 13,782,009 | -0.57(-5.37%) |
Oct 29, 2008 | 11.62 | 11.79 | 10.57 | 10.59 | 7,279,727 | -1.04(-8.95%) |
Oct 28, 2008 | 11.02 | 11.76 | 10.55 | 11.63 | 10,780,844 | +0.92(+8.55%) |
Oct 27, 2008 | 11.29 | 11.29 | 10.31 | 10.71 | 9,492,484 | -1.62(-13.15%) |
Oct 24, 2008 | 12.00 | 12.85 | 11.92 | 12.34 | 6,687,214 | -0.66(-5.08%) |
Oct 23, 2008 | 13.28 | 13.52 | 12.55 | 13.00 | 3,857,113 | -0.30(-2.23%) |
Oct 22, 2008 | 13.86 | 13.96 | 12.92 | 13.30 | 5,081,313 | -0.66(-4.76%) |
Oct 21, 2008 | 14.17 | 14.28 | 13.72 | 13.96 | 4,708,192 | -0.25(-1.77%) |
Oct 20, 2008 | 13.45 | 14.22 | 13.45 | 14.21 | 2,004,849 | +0.63(+4.62%) |
Oct 17, 2008 | 12.97 | 13.92 | 12.97 | 13.58 | 0 | +0.04(+0.31%) |
Oct 16, 2008 | 13.46 | 13.94 | 13.08 | 13.54 | 3,900,959 | +0.05(+0.37%) |
Oct 15, 2008 | 14.59 | 14.64 | 13.48 | 13.49 | 2,924,300 | -1.17(-7.96%) |
Oct 14, 2008 | 16.73 | 16.73 | 13.88 | 14.66 | 5,053,123 | +0.70(+5.00%) |
Oct 13, 2008 | 13.16 | 13.96 | 12.97 | 13.96 | 3,909,393 | +1.30(+10.24%) |
Oct 10, 2008 | 13.03 | 13.31 | 12.07 | 12.66 | 6,573,047 | -0.76(-5.67%) |
Oct 09, 2008 | 14.59 | 14.72 | 13.40 | 13.43 | 7,489,837 | -1.23(-8.36%) |
Oct 08, 2008 | 14.60 | 15.14 | 14.52 | 14.65 | 6,359,836 | -0.20(-1.32%) |
Oct 07, 2008 | 15.23 | 15.36 | 14.74 | 14.85 | 5,776,787 | -0.32(-2.12%) |
Oct 06, 2008 | 15.52 | 15.76 | 14.73 | 15.17 | 6,389,054 | -0.54(-3.43%) |
Oct 03, 2008 | 15.80 | 16.17 | 15.68 | 15.71 | 0 | +0.10(+0.64%) |
Oct 02, 2008 | 15.70 | 16.08 | 15.56 | 15.61 | 3,581,653 | -0.15(-0.93%) |