Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.90 | 13.17 | 12.72 | 13.09 | 5,743,139 | +0.22(+1.75%) |
Dec 30, 2008 | 12.61 | 12.93 | 12.44 | 12.86 | 3,659,716 | +0.36(+2.86%) |
Dec 29, 2008 | 12.68 | 12.70 | 12.34 | 12.51 | 3,800,655 | -0.21(-1.63%) |
Dec 26, 2008 | 12.67 | 12.71 | 12.51 | 12.71 | 1,266,984 | +0.09(+0.73%) |
Dec 24, 2008 | 13.29 | 13.29 | 12.36 | 12.62 | 1,812,417 | +0.15(+1.20%) |
Dec 23, 2008 | 12.18 | 12.60 | 11.76 | 12.47 | 7,223,672 | +0.37(+3.10%) |
Dec 22, 2008 | 12.67 | 12.78 | 11.74 | 12.10 | 6,180,500 | -0.46(-3.67%) |
Dec 19, 2008 | 12.96 | 12.96 | 12.46 | 12.56 | 10,161,992 | -0.03(-0.27%) |
Dec 18, 2008 | 12.87 | 12.95 | 12.46 | 12.59 | 5,824,987 | -0.11(-0.86%) |
Dec 17, 2008 | 12.45 | 12.85 | 12.26 | 12.70 | 4,441,973 | +0.09(+0.73%) |
Dec 16, 2008 | 11.88 | 12.67 | 11.72 | 12.61 | 7,817,612 | +0.65(+5.39%) |
Dec 15, 2008 | 12.14 | 12.52 | 11.78 | 11.96 | 7,492,698 | -0.15(-1.24%) |
Dec 12, 2008 | 11.45 | 12.16 | 11.32 | 12.11 | 0 | +0.31(+2.64%) |
Dec 11, 2008 | 11.62 | 12.15 | 11.53 | 11.80 | 5,348,108 | +0.12(+0.99%) |
Dec 10, 2008 | 11.39 | 11.92 | 11.24 | 11.69 | 5,344,247 | +0.40(+3.52%) |
Dec 09, 2008 | 11.98 | 12.02 | 11.17 | 11.29 | 7,498,577 | -0.43(-3.69%) |
Dec 08, 2008 | 11.91 | 11.99 | 11.50 | 11.72 | 6,850,472 | +0.10(+0.84%) |
Dec 05, 2008 | 11.07 | 11.70 | 10.96 | 11.62 | 5,637,055 | +0.22(+1.97%) |
Dec 04, 2008 | 11.12 | 12.03 | 11.06 | 11.40 | 7,830,315 | +0.11(+0.97%) |
Dec 03, 2008 | 10.90 | 11.49 | 10.34 | 11.29 | 7,162,842 | +0.81(+7.69%) |
Dec 02, 2008 | 9.660 | 10.60 | 9.660 | 10.48 | 5,276,141 | +0.45(+4.48%) |
Dec 01, 2008 | 10.73 | 11.45 | 10.02 | 10.03 | 4,336,803 | -0.98(-8.94%) |
Nov 28, 2008 | 11.00 | 11.35 | 10.89 | 11.02 | 2,005,598 | +0.10(+0.95%) |
Nov 26, 2008 | 9.919 | 10.99 | 9.919 | 10.92 | 4,940,412 | -0.02(-0.16%) |
Nov 25, 2008 | 10.66 | 11.38 | 10.19 | 10.93 | 5,343,417 | +0.31(+2.93%) |
Nov 24, 2008 | 10.19 | 10.79 | 9.896 | 10.62 | 5,667,367 | +0.62(+6.22%) |
Nov 21, 2008 | 9.228 | 10.03 | 8.853 | 10.000 | 7,615,691 | +0.92(+10.08%) |
Nov 20, 2008 | 9.458 | 9.908 | 9.015 | 9.084 | 4,668,824 | -0.48(-5.06%) |
Nov 19, 2008 | 9.758 | 10.52 | 9.539 | 9.568 | 4,193,045 | -0.70(-6.84%) |
Nov 18, 2008 | 9.919 | 10.32 | 9.764 | 10.27 | 5,453,210 | +0.25(+2.53%) |
Nov 17, 2008 | 10.05 | 10.38 | 9.919 | 10.02 | 3,171,893 | -0.17(-1.64%) |
Nov 14, 2008 | 10.62 | 10.89 | 9.982 | 10.18 | 0 | -0.64(-5.91%) |
Nov 13, 2008 | 10.13 | 10.86 | 9.539 | 10.82 | 5,254,265 | +0.78(+7.80%) |
Nov 12, 2008 | 10.16 | 10.38 | 10.000 | 10.04 | 3,439,697 | -0.33(-3.22%) |
Nov 11, 2008 | 10.49 | 10.74 | 10.11 | 10.37 | 3,910,043 | -0.31(-2.86%) |
Nov 10, 2008 | 11.12 | 11.20 | 9.620 | 10.68 | 2,965,165 | -0.17(-1.59%) |
Nov 07, 2008 | 10.36 | 10.88 | 10.17 | 10.85 | 3,006,478 | +0.56(+5.43%) |
Nov 06, 2008 | 10.58 | 10.72 | 10.20 | 10.29 | 3,429,987 | -0.29(-2.78%) |
Nov 05, 2008 | 11.62 | 11.91 | 10.49 | 10.59 | 3,930,786 | -1.26(-10.60%) |
Nov 04, 2008 | 11.62 | 11.93 | 11.43 | 11.84 | 3,386,256 | +0.49(+4.31%) |
Nov 03, 2008 | 11.52 | 11.52 | 11.28 | 11.35 | 1,904,270 | -0.01(-0.05%) |
Oct 31, 2008 | 10.94 | 11.43 | 10.86 | 11.36 | 0 | +0.56(+5.23%) |
Oct 30, 2008 | 11.15 | 11.27 | 10.62 | 10.79 | 3,349,006 | +0.01(+0.05%) |
Oct 29, 2008 | 10.58 | 11.46 | 10.41 | 10.79 | 5,261,234 | +0.22(+2.07%) |
Oct 28, 2008 | 8.997 | 10.87 | 8.917 | 10.57 | 5,122,018 | +1.66(+18.69%) |
Oct 27, 2008 | 8.640 | 9.366 | 8.640 | 8.905 | 5,037,031 | -0.03(-0.39%) |
Oct 24, 2008 | 9.216 | 9.787 | 8.865 | 8.940 | 5,392,402 | -0.72(-7.45%) |
Oct 23, 2008 | 9.787 | 9.988 | 9.222 | 9.660 | 5,037,050 | -0.10(-1.00%) |
Oct 22, 2008 | 9.810 | 10.22 | 9.522 | 9.758 | 3,658,022 | -0.59(-5.73%) |
Oct 21, 2008 | 10.66 | 10.82 | 10.20 | 10.35 | 4,207,824 | -0.01(-0.06%) |
Oct 20, 2008 | 10.03 | 10.56 | 10.03 | 10.36 | 3,836,789 | -0.02(-0.17%) |
Oct 17, 2008 | 9.804 | 10.88 | 9.804 | 10.37 | 0 | -0.02(-0.22%) |
Oct 16, 2008 | 9.424 | 10.90 | 9.418 | 10.40 | 6,521,691 | +0.40(+3.97%) |
Oct 15, 2008 | 11.33 | 12.38 | 9.954 | 10.000 | 4,444,315 | -0.96(-8.78%) |
Oct 14, 2008 | 12.37 | 12.67 | 10.72 | 10.96 | 5,130,219 | -0.82(-6.94%) |
Oct 13, 2008 | 10.40 | 11.79 | 9.424 | 11.78 | 4,203,045 | +1.77(+17.66%) |
Oct 10, 2008 | 9.355 | 10.58 | 8.946 | 10.01 | 6,630,698 | +0.30(+3.08%) |
Oct 09, 2008 | 10.52 | 11.29 | 9.712 | 9.712 | 6,952,521 | -1.39(-12.55%) |
Oct 08, 2008 | 11.78 | 11.91 | 10.48 | 11.11 | 4,259,126 | -0.09(-0.77%) |
Oct 07, 2008 | 12.64 | 13.25 | 11.11 | 11.19 | 4,428,527 | -1.33(-10.63%) |
Oct 06, 2008 | 13.36 | 13.91 | 12.52 | 12.52 | 3,221,121 | -1.14(-8.35%) |
Oct 03, 2008 | 13.71 | 14.40 | 13.13 | 13.66 | 0 | -0.28(-2.02%) |
Oct 02, 2008 | 13.88 | 14.94 | 13.67 | 13.95 | 5,093,015 | +0.26(+1.89%) |