Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.33 | 11.59 | 11.33 | 11.54 | 2,075,653 | +0.21(+1.88%) |
Dec 30, 2008 | 10.96 | 11.36 | 10.96 | 11.32 | 2,094,468 | +0.43(+3.95%) |
Dec 29, 2008 | 10.87 | 11.04 | 10.75 | 10.89 | 2,043,536 | -0.02(-0.17%) |
Dec 26, 2008 | 10.87 | 10.95 | 10.76 | 10.91 | 912,763 | +0.02(+0.21%) |
Dec 24, 2008 | 10.87 | 10.91 | 10.78 | 10.89 | 986,100 | +0.03(+0.29%) |
Dec 23, 2008 | 11.01 | 11.07 | 10.69 | 10.86 | 2,695,514 | -0.09(-0.79%) |
Dec 22, 2008 | 11.24 | 11.24 | 10.73 | 10.94 | 2,910,512 | -0.28(-2.46%) |
Dec 19, 2008 | 11.19 | 11.39 | 11.11 | 11.22 | 4,520,275 | +0.12(+1.10%) |
Dec 18, 2008 | 11.17 | 11.38 | 11.01 | 11.10 | 3,175,362 | -0.01(-0.08%) |
Dec 17, 2008 | 10.99 | 11.35 | 10.95 | 11.11 | 3,120,834 | -0.12(-1.05%) |
Dec 16, 2008 | 10.64 | 11.25 | 10.64 | 11.22 | 4,929,565 | +0.64(+6.03%) |
Dec 15, 2008 | 10.70 | 10.81 | 10.39 | 10.58 | 2,955,836 | -0.08(-0.76%) |
Dec 12, 2008 | 10.30 | 10.69 | 10.29 | 10.67 | 3,381,698 | +0.21(+1.99%) |
Dec 11, 2008 | 10.69 | 10.98 | 10.40 | 10.46 | 3,139,939 | -0.31(-2.90%) |
Dec 10, 2008 | 10.75 | 10.93 | 10.62 | 10.77 | 2,227,703 | +0.11(+1.02%) |
Dec 09, 2008 | 10.69 | 10.96 | 10.53 | 10.66 | 3,097,789 | -0.12(-1.09%) |
Dec 08, 2008 | 10.79 | 10.96 | 10.66 | 10.78 | 3,960,829 | +0.13(+1.23%) |
Dec 05, 2008 | 10.04 | 10.87 | 9.869 | 10.65 | 5,051,601 | +0.51(+5.00%) |
Dec 04, 2008 | 10.56 | 10.70 | 9.969 | 10.14 | 4,656,032 | -0.58(-5.45%) |
Dec 03, 2008 | 10.43 | 10.74 | 10.31 | 10.72 | 4,213,012 | +0.11(+1.02%) |
Dec 02, 2008 | 10.27 | 10.63 | 10.13 | 10.62 | 3,595,245 | +0.49(+4.88%) |
Dec 01, 2008 | 10.92 | 10.92 | 10.12 | 10.12 | 3,927,744 | -1.06(-9.51%) |
Nov 28, 2008 | 10.78 | 11.19 | 10.75 | 11.19 | 1,400,869 | +0.39(+3.61%) |
Nov 26, 2008 | 10.69 | 10.86 | 10.57 | 10.80 | 4,654,428 | -0.04(-0.38%) |
Nov 25, 2008 | 11.12 | 11.18 | 10.43 | 10.84 | 5,280,184 | -0.07(-0.62%) |
Nov 24, 2008 | 10.55 | 11.11 | 10.48 | 10.91 | 5,809,832 | +0.65(+6.36%) |
Nov 21, 2008 | 9.996 | 10.29 | 9.484 | 10.25 | 6,396,310 | +0.44(+4.47%) |
Nov 20, 2008 | 10.19 | 10.48 | 9.779 | 9.815 | 7,553,454 | -0.47(-4.58%) |
Nov 19, 2008 | 10.77 | 10.84 | 10.29 | 10.29 | 6,824,727 | -0.55(-5.06%) |
Nov 18, 2008 | 10.42 | 10.87 | 10.40 | 10.83 | 6,200,990 | +0.30(+2.88%) |
Nov 17, 2008 | 10.45 | 10.91 | 10.37 | 10.53 | 4,784,158 | -0.05(-0.47%) |
Nov 14, 2008 | 10.96 | 11.05 | 10.55 | 10.58 | 0 | -0.59(-5.27%) |
Nov 13, 2008 | 10.63 | 11.17 | 10.09 | 11.17 | 8,129,791 | +0.62(+5.93%) |
Nov 12, 2008 | 10.87 | 10.92 | 10.50 | 10.54 | 4,654,042 | -0.40(-3.64%) |
Nov 11, 2008 | 11.39 | 11.52 | 10.89 | 10.94 | 7,291,847 | -0.67(-5.73%) |
Nov 10, 2008 | 12.03 | 12.18 | 11.41 | 11.61 | 5,205,076 | -0.19(-1.57%) |
Nov 07, 2008 | 11.44 | 11.83 | 11.44 | 11.79 | 3,918,854 | +0.45(+3.95%) |
Nov 06, 2008 | 11.49 | 11.61 | 11.30 | 11.35 | 6,564,399 | -0.22(-1.92%) |
Nov 05, 2008 | 11.48 | 11.97 | 11.45 | 11.57 | 5,670,064 | -0.05(-0.39%) |
Nov 04, 2008 | 10.95 | 11.63 | 10.38 | 11.61 | 5,065,667 | +0.18(+1.54%) |
Nov 03, 2008 | 11.24 | 11.44 | 11.11 | 11.44 | 2,897,725 | +0.22(+1.94%) |
Oct 31, 2008 | 10.92 | 11.40 | 10.89 | 11.22 | 3,781,217 | +0.25(+2.31%) |
Oct 30, 2008 | 10.92 | 11.07 | 10.75 | 10.96 | 3,255,958 | +0.30(+2.80%) |
Oct 29, 2008 | 10.72 | 11.09 | 10.54 | 10.67 | 4,512,853 | -0.06(-0.55%) |
Oct 28, 2008 | 9.955 | 10.72 | 9.865 | 10.72 | 5,156,222 | +0.98(+10.08%) |
Oct 27, 2008 | 9.684 | 10.10 | 9.525 | 9.743 | 4,084,733 | -0.05(-0.55%) |
Oct 24, 2008 | 9.647 | 10.06 | 9.430 | 9.797 | 4,276,216 | -0.28(-2.78%) |
Oct 23, 2008 | 10.28 | 10.29 | 9.661 | 10.08 | 7,746,207 | -0.10(-0.98%) |
Oct 22, 2008 | 10.12 | 10.49 | 9.933 | 10.18 | 5,993,964 | -0.31(-2.94%) |
Oct 21, 2008 | 10.36 | 10.84 | 10.28 | 10.48 | 6,714,213 | +0.00(+0.00%) |
Oct 20, 2008 | 10.24 | 10.52 | 10.00 | 10.48 | 5,196,251 | +0.35(+3.44%) |
Oct 17, 2008 | 10.35 | 10.53 | 10.03 | 10.14 | 5,601,091 | -0.36(-3.41%) |
Oct 16, 2008 | 11.15 | 11.29 | 10.41 | 10.49 | 8,824,736 | -0.66(-5.93%) |
Oct 15, 2008 | 11.99 | 12.04 | 11.13 | 11.15 | 3,914,719 | -1.04(-8.50%) |
Oct 14, 2008 | 12.05 | 13.64 | 11.63 | 12.19 | 7,302,893 | +0.51(+4.34%) |
Oct 13, 2008 | 10.97 | 11.68 | 10.75 | 11.68 | 4,359,464 | +1.02(+9.60%) |
Oct 10, 2008 | 11.49 | 11.49 | 10.41 | 10.66 | 6,946,690 | -0.87(-7.58%) |
Oct 09, 2008 | 12.27 | 12.42 | 11.54 | 11.54 | 5,906,760 | -0.74(-6.01%) |
Oct 08, 2008 | 12.54 | 13.19 | 12.27 | 12.27 | 5,409,653 | -0.55(-4.31%) |
Oct 07, 2008 | 13.91 | 14.01 | 12.82 | 12.83 | 4,227,376 | -1.01(-7.30%) |
Oct 06, 2008 | 14.41 | 14.52 | 13.37 | 13.84 | 5,461,148 | -0.65(-4.50%) |
Oct 03, 2008 | 14.89 | 15.07 | 14.49 | 14.49 | 0 | -0.24(-1.66%) |
Oct 02, 2008 | 14.87 | 15.03 | 14.69 | 14.73 | 3,477,322 | -0.23(-1.54%) |