Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.76 | 13.47 | 12.61 | 13.38 | 2,601,844 | +0.54(+4.21%) |
Dec 30, 2008 | 12.48 | 12.88 | 12.12 | 12.84 | 2,016,211 | +0.37(+2.97%) |
Dec 29, 2008 | 12.32 | 12.60 | 12.07 | 12.47 | 1,890,376 | +0.39(+3.26%) |
Dec 26, 2008 | 11.71 | 12.10 | 11.58 | 12.08 | 802,961 | +0.40(+3.43%) |
Dec 24, 2008 | 11.51 | 11.70 | 11.27 | 11.68 | 923,450 | +0.02(+0.20%) |
Dec 23, 2008 | 11.87 | 11.99 | 11.18 | 11.65 | 2,921,653 | +0.05(+0.40%) |
Dec 22, 2008 | 12.41 | 12.53 | 11.26 | 11.61 | 2,708,255 | -0.78(-6.27%) |
Dec 19, 2008 | 12.02 | 12.58 | 11.61 | 12.38 | 3,423,651 | +0.41(+3.44%) |
Dec 18, 2008 | 13.57 | 13.76 | 11.78 | 11.97 | 3,174,159 | -1.62(-11.90%) |
Dec 17, 2008 | 13.65 | 14.04 | 13.44 | 13.59 | 2,793,228 | -0.30(-2.16%) |
Dec 16, 2008 | 13.44 | 13.89 | 13.06 | 13.89 | 3,175,373 | +0.69(+5.21%) |
Dec 15, 2008 | 13.37 | 13.90 | 12.85 | 13.20 | 3,100,205 | +0.10(+0.76%) |
Dec 12, 2008 | 12.40 | 13.49 | 12.14 | 13.10 | 3,819,669 | -0.04(-0.27%) |
Dec 11, 2008 | 13.40 | 13.82 | 12.81 | 13.14 | 4,254,691 | -0.20(-1.50%) |
Dec 10, 2008 | 12.68 | 13.69 | 12.62 | 13.34 | 4,367,640 | +1.07(+8.73%) |
Dec 09, 2008 | 11.48 | 12.91 | 11.44 | 12.27 | 4,468,865 | +0.55(+4.67%) |
Dec 08, 2008 | 11.70 | 11.91 | 11.23 | 11.72 | 5,465,166 | +0.63(+5.68%) |
Dec 05, 2008 | 10.44 | 11.26 | 10.01 | 11.09 | 6,352,688 | +0.44(+4.14%) |
Dec 04, 2008 | 11.72 | 11.97 | 10.29 | 10.65 | 7,117,574 | -1.56(-12.77%) |
Dec 03, 2008 | 11.88 | 12.42 | 11.40 | 12.21 | 5,549,940 | +0.03(+0.24%) |
Dec 02, 2008 | 12.57 | 13.02 | 11.77 | 12.18 | 6,515,217 | -0.19(-1.57%) |
Dec 01, 2008 | 13.53 | 13.90 | 12.37 | 12.37 | 6,109,870 | -2.55(-17.07%) |
Nov 28, 2008 | 15.38 | 15.51 | 14.35 | 14.92 | 1,665,011 | -0.71(-4.55%) |
Nov 26, 2008 | 13.30 | 15.69 | 13.30 | 15.63 | 4,148,118 | +1.79(+12.92%) |
Nov 25, 2008 | 13.37 | 13.93 | 13.21 | 13.84 | 4,847,880 | +0.58(+4.39%) |
Nov 24, 2008 | 12.48 | 13.48 | 12.22 | 13.26 | 4,222,565 | +1.07(+8.78%) |
Nov 21, 2008 | 11.91 | 12.38 | 10.87 | 12.19 | 8,687,265 | +0.72(+6.26%) |
Nov 20, 2008 | 13.08 | 13.53 | 11.40 | 11.47 | 6,948,304 | -2.37(-17.13%) |
Nov 19, 2008 | 15.39 | 15.71 | 13.52 | 13.84 | 4,729,073 | -1.71(-11.01%) |
Nov 18, 2008 | 15.37 | 15.55 | 14.60 | 15.55 | 4,709,855 | +0.33(+2.16%) |
Nov 17, 2008 | 15.21 | 15.79 | 14.71 | 15.22 | 2,964,562 | -0.07(-0.46%) |
Nov 14, 2008 | 15.81 | 16.31 | 15.05 | 15.29 | 0 | -0.99(-6.10%) |
Nov 13, 2008 | 14.52 | 16.29 | 13.66 | 16.29 | 4,871,434 | +1.88(+13.02%) |
Nov 12, 2008 | 15.41 | 15.53 | 14.39 | 14.41 | 2,094,903 | -1.46(-9.19%) |
Nov 11, 2008 | 16.65 | 16.82 | 15.46 | 15.87 | 2,412,241 | -1.26(-7.38%) |
Nov 10, 2008 | 17.92 | 18.09 | 16.58 | 17.14 | 1,687,639 | +0.03(+0.17%) |
Nov 07, 2008 | 17.65 | 17.85 | 16.41 | 17.11 | 4,972,560 | -0.40(-2.28%) |
Nov 06, 2008 | 19.24 | 19.49 | 17.25 | 17.51 | 3,714,657 | -2.02(-10.33%) |
Nov 05, 2008 | 20.27 | 20.98 | 19.34 | 19.52 | 2,741,789 | -1.31(-6.30%) |
Nov 04, 2008 | 20.10 | 21.05 | 19.92 | 20.84 | 3,923,692 | +1.36(+7.01%) |
Nov 03, 2008 | 19.72 | 21.18 | 19.24 | 19.47 | 3,804,596 | -0.71(-3.53%) |
Oct 31, 2008 | 19.69 | 20.88 | 18.84 | 20.18 | 3,351,385 | +0.49(+2.51%) |
Oct 30, 2008 | 18.93 | 19.79 | 18.17 | 19.69 | 3,268,842 | +1.71(+9.49%) |
Oct 29, 2008 | 17.49 | 18.92 | 16.75 | 17.98 | 3,788,071 | +1.48(+8.98%) |
Oct 28, 2008 | 15.39 | 16.50 | 14.39 | 16.50 | 3,570,368 | +1.71(+11.57%) |
Oct 27, 2008 | 15.84 | 16.19 | 14.75 | 14.79 | 2,502,543 | -1.34(-8.31%) |
Oct 24, 2008 | 14.92 | 16.45 | 14.47 | 16.13 | 3,323,528 | -0.64(-3.79%) |
Oct 23, 2008 | 17.12 | 17.29 | 15.70 | 16.77 | 5,384,840 | +0.02(+0.11%) |
Oct 22, 2008 | 16.67 | 17.81 | 16.18 | 16.75 | 8,307,743 | -0.75(-4.30%) |
Oct 21, 2008 | 16.17 | 18.27 | 15.89 | 17.50 | 6,393,743 | +0.79(+4.72%) |
Oct 20, 2008 | 15.75 | 16.88 | 15.43 | 16.71 | 3,383,811 | +1.56(+10.33%) |
Oct 17, 2008 | 14.88 | 16.32 | 14.03 | 15.15 | 7,924,252 | -0.10(-0.66%) |
Oct 16, 2008 | 14.98 | 15.47 | 13.18 | 15.25 | 6,828,311 | +0.57(+3.89%) |
Oct 15, 2008 | 17.30 | 17.50 | 14.44 | 14.68 | 5,308,123 | -3.49(-19.23%) |
Oct 14, 2008 | 18.83 | 19.31 | 17.39 | 18.17 | 6,906,054 | +0.23(+1.28%) |
Oct 13, 2008 | 15.59 | 18.05 | 14.43 | 17.94 | 6,002,507 | +3.76(+26.50%) |
Oct 10, 2008 | 16.07 | 16.65 | 12.72 | 14.18 | 0 | -2.78(-16.37%) |
Oct 09, 2008 | 18.72 | 19.37 | 16.74 | 16.96 | 4,885,892 | -1.25(-6.85%) |
Oct 08, 2008 | 17.51 | 19.60 | 16.72 | 18.21 | 6,442,433 | +0.05(+0.29%) |
Oct 07, 2008 | 19.70 | 20.41 | 18.15 | 18.15 | 5,500,074 | -1.01(-5.28%) |
Oct 06, 2008 | 20.65 | 20.83 | 17.35 | 19.17 | 5,934,035 | -2.25(-10.52%) |
Oct 03, 2008 | 21.92 | 23.01 | 21.32 | 21.42 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.02 | 24.52 | 21.66 | 21.75 | 3,732,178 | -2.98(-12.06%) |