Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.19 | 12.31 | 12.07 | 12.15 | 1,529,738 | +0.02(+0.13%) |
Dec 30, 2008 | 11.94 | 12.14 | 11.93 | 12.14 | 935,780 | +0.28(+2.35%) |
Dec 29, 2008 | 11.99 | 11.99 | 11.74 | 11.86 | 1,124,725 | -0.15(-1.27%) |
Dec 26, 2008 | 12.03 | 12.05 | 11.90 | 12.01 | 953,297 | +0.08(+0.67%) |
Dec 24, 2008 | 11.82 | 11.93 | 11.78 | 11.93 | 568,418 | +0.17(+1.43%) |
Dec 23, 2008 | 11.97 | 12.07 | 11.70 | 11.76 | 1,242,966 | -0.16(-1.34%) |
Dec 22, 2008 | 12.03 | 12.28 | 11.73 | 11.92 | 1,913,839 | -0.09(-0.76%) |
Dec 19, 2008 | 12.02 | 12.15 | 11.98 | 12.02 | 4,312,605 | +0.06(+0.54%) |
Dec 18, 2008 | 11.72 | 12.14 | 11.67 | 11.95 | 2,840,850 | +0.31(+2.65%) |
Dec 17, 2008 | 11.62 | 11.73 | 11.50 | 11.64 | 1,955,915 | -0.10(-0.88%) |
Dec 16, 2008 | 11.18 | 11.76 | 11.12 | 11.74 | 2,527,047 | +0.64(+5.73%) |
Dec 15, 2008 | 11.35 | 11.35 | 11.02 | 11.11 | 1,705,345 | -0.12(-1.05%) |
Dec 12, 2008 | 10.80 | 11.29 | 10.80 | 11.23 | 2,094,660 | +0.21(+1.94%) |
Dec 11, 2008 | 11.10 | 11.34 | 10.97 | 11.01 | 1,872,798 | -0.13(-1.20%) |
Dec 10, 2008 | 11.16 | 11.25 | 10.96 | 11.15 | 2,035,349 | -0.03(-0.31%) |
Dec 09, 2008 | 11.34 | 11.46 | 11.12 | 11.18 | 2,289,304 | -0.22(-1.97%) |
Dec 08, 2008 | 11.55 | 11.74 | 11.30 | 11.41 | 2,710,560 | +0.06(+0.57%) |
Dec 05, 2008 | 11.02 | 11.34 | 10.82 | 11.34 | 2,148,394 | +0.34(+3.05%) |
Dec 04, 2008 | 10.99 | 11.21 | 10.85 | 11.00 | 2,639,149 | -0.06(-0.52%) |
Dec 03, 2008 | 10.90 | 11.17 | 10.76 | 11.06 | 3,415,162 | -0.06(-0.55%) |
Dec 02, 2008 | 11.11 | 11.22 | 10.84 | 11.12 | 3,355,325 | +0.13(+1.18%) |
Dec 01, 2008 | 11.11 | 11.28 | 10.99 | 10.99 | 2,809,121 | -0.36(-3.19%) |
Nov 28, 2008 | 11.34 | 11.44 | 11.25 | 11.36 | 1,037,560 | +0.02(+0.17%) |
Nov 26, 2008 | 11.23 | 11.42 | 10.87 | 11.34 | 4,888,152 | -0.22(-1.91%) |
Nov 25, 2008 | 11.89 | 11.89 | 11.31 | 11.56 | 3,786,139 | -0.10(-0.88%) |
Nov 24, 2008 | 11.70 | 11.82 | 11.43 | 11.66 | 3,328,257 | +0.11(+0.99%) |
Nov 21, 2008 | 11.10 | 11.55 | 10.76 | 11.55 | 3,271,515 | +0.56(+5.14%) |
Nov 20, 2008 | 11.16 | 11.54 | 10.97 | 10.98 | 3,308,925 | -0.41(-3.62%) |
Nov 19, 2008 | 11.73 | 11.96 | 11.39 | 11.39 | 3,120,879 | -0.36(-3.08%) |
Nov 18, 2008 | 11.56 | 11.85 | 11.39 | 11.76 | 2,335,635 | +0.13(+1.12%) |
Nov 17, 2008 | 11.48 | 11.93 | 11.48 | 11.63 | 1,540,696 | -0.12(-1.01%) |
Nov 14, 2008 | 11.95 | 12.16 | 11.49 | 11.74 | 0 | -0.42(-3.48%) |
Nov 13, 2008 | 11.55 | 12.17 | 11.34 | 12.17 | 3,641,433 | +0.68(+5.94%) |
Nov 12, 2008 | 11.31 | 11.69 | 11.31 | 11.49 | 2,904,835 | +0.01(+0.07%) |
Nov 11, 2008 | 11.73 | 11.77 | 11.40 | 11.48 | 4,045,261 | -0.34(-2.90%) |
Nov 10, 2008 | 12.05 | 12.16 | 11.70 | 11.82 | 2,260,569 | -0.06(-0.51%) |
Nov 07, 2008 | 11.90 | 12.04 | 11.76 | 11.88 | 0 | -0.04(-0.32%) |
Nov 06, 2008 | 12.26 | 12.36 | 11.87 | 11.92 | 2,043,785 | -0.39(-3.13%) |
Nov 05, 2008 | 12.65 | 12.81 | 12.27 | 12.31 | 2,249,259 | -0.47(-3.70%) |
Nov 04, 2008 | 12.94 | 13.00 | 12.69 | 12.78 | 3,991,802 | +0.06(+0.45%) |
Nov 03, 2008 | 12.83 | 12.89 | 12.60 | 12.72 | 1,810,572 | -0.12(-0.92%) |
Oct 31, 2008 | 12.32 | 12.84 | 12.32 | 12.84 | 2,872,957 | +0.47(+3.76%) |
Oct 30, 2008 | 12.40 | 12.54 | 12.16 | 12.37 | 1,763,137 | +0.21(+1.72%) |
Oct 29, 2008 | 12.20 | 12.55 | 12.13 | 12.16 | 1,881,669 | -0.11(-0.87%) |
Oct 28, 2008 | 11.93 | 12.27 | 11.56 | 12.27 | 4,022,946 | +0.56(+4.82%) |
Oct 27, 2008 | 11.91 | 11.99 | 11.68 | 11.71 | 3,205,378 | -0.32(-2.63%) |
Oct 24, 2008 | 12.21 | 12.67 | 11.97 | 12.02 | 3,480,455 | -0.87(-6.72%) |
Oct 23, 2008 | 12.70 | 12.95 | 12.33 | 12.89 | 3,871,928 | +0.20(+1.56%) |
Oct 22, 2008 | 12.67 | 12.94 | 12.45 | 12.69 | 3,696,308 | -0.34(-2.61%) |
Oct 21, 2008 | 13.05 | 13.29 | 12.97 | 13.03 | 1,538,439 | -0.14(-1.10%) |
Oct 20, 2008 | 13.37 | 13.37 | 12.92 | 13.18 | 3,408,629 | +0.03(+0.23%) |
Oct 17, 2008 | 12.60 | 13.50 | 12.60 | 13.14 | 2,047,012 | -0.05(-0.38%) |
Oct 16, 2008 | 12.90 | 13.24 | 12.59 | 13.19 | 3,316,014 | +0.27(+2.07%) |
Oct 15, 2008 | 13.61 | 13.61 | 12.77 | 12.93 | 2,766,615 | -0.70(-5.12%) |
Oct 14, 2008 | 14.31 | 14.46 | 13.51 | 13.63 | 3,284,023 | -0.51(-3.59%) |
Oct 13, 2008 | 13.44 | 14.13 | 12.93 | 14.13 | 2,631,069 | +1.06(+8.14%) |
Oct 10, 2008 | 12.75 | 13.51 | 12.12 | 13.07 | 0 | -0.07(-0.55%) |
Oct 09, 2008 | 13.93 | 14.02 | 13.08 | 13.14 | 4,565,684 | -0.79(-5.69%) |
Oct 08, 2008 | 14.06 | 14.24 | 13.84 | 13.93 | 3,729,309 | -0.18(-1.27%) |
Oct 07, 2008 | 14.51 | 14.77 | 14.11 | 14.11 | 4,965,978 | -0.29(-1.99%) |
Oct 06, 2008 | 14.47 | 14.70 | 14.16 | 14.40 | 3,919,827 | -0.29(-1.95%) |
Oct 03, 2008 | 14.93 | 15.10 | 14.68 | 14.69 | 0 | -0.06(-0.44%) |
Oct 02, 2008 | 14.82 | 14.92 | 14.64 | 14.75 | 3,103,527 | -0.13(-0.87%) |