Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.06 | 12.34 | 12.01 | 12.31 | 1,641,266 | +0.25(+2.06%) |
Dec 30, 2008 | 11.79 | 12.07 | 11.71 | 12.06 | 1,422,466 | +0.24(+2.00%) |
Dec 29, 2008 | 11.63 | 11.86 | 11.58 | 11.83 | 1,647,850 | +0.12(+1.03%) |
Dec 26, 2008 | 11.59 | 11.73 | 11.48 | 11.70 | 933,681 | +0.02(+0.21%) |
Dec 24, 2008 | 11.92 | 11.92 | 11.57 | 11.68 | 882,512 | -0.09(-0.74%) |
Dec 23, 2008 | 11.56 | 11.85 | 11.56 | 11.77 | 3,093,744 | +0.22(+1.87%) |
Dec 22, 2008 | 11.51 | 11.88 | 11.44 | 11.55 | 2,508,511 | -0.05(-0.46%) |
Dec 19, 2008 | 11.76 | 11.76 | 11.41 | 11.61 | 3,815,254 | +0.00(+0.00%) |
Dec 18, 2008 | 12.01 | 12.07 | 11.49 | 11.61 | 3,104,812 | -0.29(-2.41%) |
Dec 17, 2008 | 11.83 | 12.18 | 11.66 | 11.89 | 4,103,507 | -0.19(-1.55%) |
Dec 16, 2008 | 11.41 | 12.10 | 11.30 | 12.08 | 4,975,470 | +0.59(+5.13%) |
Dec 15, 2008 | 11.77 | 11.77 | 11.34 | 11.49 | 3,027,092 | -0.10(-0.90%) |
Dec 12, 2008 | 11.10 | 11.74 | 11.00 | 11.59 | 0 | +0.24(+2.08%) |
Dec 11, 2008 | 11.70 | 11.95 | 11.30 | 11.36 | 5,805,858 | -0.23(-2.01%) |
Dec 10, 2008 | 11.66 | 11.78 | 11.34 | 11.59 | 4,117,618 | +0.02(+0.18%) |
Dec 09, 2008 | 11.53 | 11.75 | 11.34 | 11.57 | 7,129,528 | -0.93(-7.47%) |
Dec 08, 2008 | 12.54 | 12.82 | 12.36 | 12.50 | 5,294,800 | +0.54(+4.55%) |
Dec 05, 2008 | 11.84 | 12.32 | 11.50 | 11.96 | 0 | -0.20(-1.61%) |
Dec 04, 2008 | 12.55 | 13.16 | 12.05 | 12.15 | 4,032,464 | -0.62(-4.84%) |
Dec 03, 2008 | 12.35 | 12.84 | 12.01 | 12.77 | 5,149,713 | +0.12(+0.99%) |
Dec 02, 2008 | 13.36 | 13.42 | 12.49 | 12.65 | 4,735,061 | -0.43(-3.30%) |
Dec 01, 2008 | 13.73 | 13.91 | 13.01 | 13.08 | 3,853,469 | -0.43(-3.17%) |
Nov 28, 2008 | 13.26 | 13.53 | 12.88 | 13.51 | 930,945 | +0.25(+1.91%) |
Nov 26, 2008 | 13.07 | 13.29 | 12.67 | 13.25 | 2,892,650 | +0.04(+0.31%) |
Nov 25, 2008 | 13.44 | 13.61 | 12.54 | 13.21 | 5,100,114 | -0.14(-1.03%) |
Nov 24, 2008 | 11.92 | 13.51 | 11.45 | 13.35 | 5,475,813 | +1.46(+12.25%) |
Nov 21, 2008 | 12.07 | 12.11 | 10.75 | 11.89 | 7,980,903 | +0.34(+2.91%) |
Nov 20, 2008 | 13.49 | 13.49 | 11.40 | 11.56 | 10,308,565 | -2.05(-15.10%) |
Nov 19, 2008 | 14.44 | 14.44 | 13.58 | 13.61 | 5,764,135 | -1.07(-7.27%) |
Nov 18, 2008 | 14.78 | 15.05 | 14.02 | 14.68 | 4,448,340 | -0.04(-0.25%) |
Nov 17, 2008 | 14.82 | 14.97 | 14.51 | 14.71 | 4,044,445 | -0.27(-1.77%) |
Nov 14, 2008 | 15.52 | 15.63 | 14.96 | 14.98 | 0 | -0.86(-5.45%) |
Nov 13, 2008 | 14.83 | 15.85 | 14.33 | 15.84 | 5,040,312 | +1.09(+7.37%) |
Nov 12, 2008 | 15.62 | 15.67 | 14.59 | 14.76 | 2,826,591 | -1.22(-7.66%) |
Nov 11, 2008 | 16.30 | 16.35 | 15.82 | 15.98 | 2,412,669 | -0.47(-2.88%) |
Nov 10, 2008 | 16.74 | 16.85 | 16.36 | 16.45 | 2,325,541 | -0.06(-0.38%) |
Nov 07, 2008 | 16.35 | 16.87 | 16.35 | 16.52 | 2,513,758 | +0.33(+2.03%) |
Nov 06, 2008 | 16.20 | 16.72 | 16.04 | 16.19 | 3,802,757 | -0.34(-2.06%) |
Nov 05, 2008 | 16.84 | 17.20 | 16.44 | 16.53 | 2,499,852 | -0.70(-4.05%) |
Nov 04, 2008 | 16.89 | 17.37 | 16.50 | 17.23 | 2,828,036 | +0.86(+5.22%) |
Nov 03, 2008 | 16.45 | 16.60 | 16.04 | 16.37 | 2,062,828 | +0.29(+1.83%) |
Oct 31, 2008 | 15.74 | 16.41 | 15.64 | 16.08 | 3,408,798 | -0.18(-1.10%) |
Oct 30, 2008 | 15.93 | 16.32 | 15.63 | 16.25 | 3,860,379 | +1.05(+6.91%) |
Oct 29, 2008 | 14.52 | 15.69 | 14.31 | 15.20 | 4,178,596 | +0.68(+4.69%) |
Oct 28, 2008 | 14.30 | 14.53 | 13.79 | 14.52 | 3,823,951 | +0.63(+4.51%) |
Oct 27, 2008 | 14.53 | 15.15 | 13.79 | 13.90 | 4,287,542 | -1.22(-8.05%) |
Oct 24, 2008 | 14.37 | 15.33 | 14.37 | 15.11 | 3,706,585 | -0.32(-2.10%) |
Oct 23, 2008 | 15.54 | 15.56 | 14.71 | 15.44 | 5,158,242 | -0.23(-1.48%) |
Oct 22, 2008 | 16.20 | 16.20 | 15.42 | 15.67 | 3,110,864 | -0.90(-5.41%) |
Oct 21, 2008 | 17.67 | 17.67 | 16.49 | 16.57 | 2,665,412 | -0.70(-4.06%) |
Oct 20, 2008 | 16.31 | 17.27 | 16.22 | 17.27 | 3,377,020 | +0.97(+5.93%) |
Oct 17, 2008 | 15.86 | 17.03 | 15.68 | 16.30 | 0 | +0.19(+1.19%) |
Oct 16, 2008 | 15.81 | 16.11 | 15.15 | 16.11 | 4,445,282 | +0.42(+2.65%) |
Oct 15, 2008 | 15.85 | 16.60 | 15.63 | 15.69 | 4,132,315 | -0.94(-5.66%) |
Oct 14, 2008 | 18.67 | 18.67 | 15.99 | 16.64 | 5,855,310 | -0.80(-4.57%) |
Oct 13, 2008 | 16.37 | 17.43 | 15.93 | 17.43 | 2,732,539 | +2.45(+16.34%) |
Oct 10, 2008 | 14.32 | 15.30 | 13.68 | 14.98 | 6,159,869 | +0.05(+0.31%) |
Oct 09, 2008 | 16.64 | 17.12 | 14.45 | 14.94 | 5,115,538 | -1.87(-11.14%) |
Oct 08, 2008 | 15.67 | 17.78 | 15.36 | 16.81 | 2,522,012 | -0.06(-0.34%) |
Oct 07, 2008 | 18.22 | 18.53 | 16.84 | 16.87 | 1,572,602 | -1.56(-8.47%) |
Oct 06, 2008 | 18.68 | 18.98 | 16.54 | 18.43 | 2,081,015 | -0.55(-2.91%) |
Oct 03, 2008 | 19.03 | 19.74 | 18.86 | 18.98 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 20.33 | 20.33 | 18.72 | 18.99 | 2,068,275 | -0.79(-3.99%) |