Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.98 | 16.21 | 15.86 | 16.07 | 3,815,380 | +0.09(+0.57%) |
Dec 30, 2008 | 15.92 | 15.99 | 15.65 | 15.98 | 3,850,794 | +0.29(+1.82%) |
Dec 29, 2008 | 16.23 | 16.32 | 15.39 | 15.69 | 2,630,778 | -0.56(-3.44%) |
Dec 26, 2008 | 16.13 | 16.42 | 15.87 | 16.25 | 0 | +0.09(+0.53%) |
Dec 24, 2008 | 15.92 | 16.22 | 15.89 | 16.17 | 1,609,523 | +0.34(+2.16%) |
Dec 23, 2008 | 16.19 | 16.39 | 15.66 | 15.82 | 5,097,442 | -0.37(-2.25%) |
Dec 22, 2008 | 15.93 | 16.25 | 15.33 | 16.19 | 9,180,168 | -0.09(-0.56%) |
Dec 19, 2008 | 15.32 | 16.55 | 14.84 | 16.28 | 22,800,814 | +2.61(+19.06%) |
Dec 18, 2008 | 13.89 | 13.89 | 13.16 | 13.67 | 7,558,846 | -0.09(-0.62%) |
Dec 17, 2008 | 12.94 | 13.95 | 12.70 | 13.76 | 6,695,757 | +0.67(+5.14%) |
Dec 16, 2008 | 12.31 | 13.15 | 12.16 | 13.09 | 4,939,184 | +0.84(+6.89%) |
Dec 15, 2008 | 12.62 | 12.84 | 12.01 | 12.24 | 4,871,941 | -0.30(-2.41%) |
Dec 12, 2008 | 10.52 | 12.88 | 10.01 | 12.55 | 0 | +1.13(+9.95%) |
Dec 11, 2008 | 12.39 | 12.40 | 11.24 | 11.41 | 5,272,374 | -1.00(-8.09%) |
Dec 10, 2008 | 12.16 | 12.76 | 12.08 | 12.41 | 4,817,093 | +0.45(+3.77%) |
Dec 09, 2008 | 12.48 | 12.65 | 11.78 | 11.96 | 5,778,582 | -0.60(-4.77%) |
Dec 08, 2008 | 11.97 | 13.13 | 11.97 | 12.56 | 8,393,381 | +0.87(+7.46%) |
Dec 05, 2008 | 10.46 | 11.79 | 10.46 | 11.69 | 0 | +0.94(+8.70%) |
Dec 04, 2008 | 10.35 | 11.06 | 10.20 | 10.75 | 5,233,756 | +0.41(+3.97%) |
Dec 03, 2008 | 10.09 | 10.40 | 9.563 | 10.34 | 5,643,246 | +0.63(+6.46%) |
Dec 02, 2008 | 9.397 | 9.740 | 8.990 | 9.717 | 4,415,672 | +0.43(+4.67%) |
Dec 01, 2008 | 10.20 | 10.20 | 9.249 | 9.283 | 4,206,280 | -1.15(-10.99%) |
Nov 28, 2008 | 10.30 | 10.46 | 10.13 | 10.43 | 1,240,508 | +0.09(+0.88%) |
Nov 26, 2008 | 9.272 | 10.40 | 9.129 | 10.34 | 4,429,005 | +0.88(+9.35%) |
Nov 25, 2008 | 9.329 | 9.529 | 8.861 | 9.454 | 3,310,016 | +0.52(+5.87%) |
Nov 24, 2008 | 8.137 | 9.186 | 8.029 | 8.930 | 4,321,544 | +0.78(+9.51%) |
Nov 21, 2008 | 7.909 | 8.177 | 7.533 | 8.154 | 5,195,498 | +0.43(+5.61%) |
Nov 20, 2008 | 8.457 | 8.656 | 7.681 | 7.721 | 5,152,183 | -0.80(-9.37%) |
Nov 19, 2008 | 9.409 | 9.489 | 8.491 | 8.519 | 4,541,847 | -0.91(-9.62%) |
Nov 18, 2008 | 9.318 | 9.779 | 9.124 | 9.426 | 3,737,019 | -0.13(-1.31%) |
Nov 17, 2008 | 9.722 | 10.01 | 9.529 | 9.551 | 3,214,581 | -0.35(-3.51%) |
Nov 14, 2008 | 10.29 | 10.63 | 9.894 | 9.899 | 0 | -0.58(-5.55%) |
Nov 13, 2008 | 9.876 | 10.61 | 9.323 | 10.48 | 7,546,563 | +0.50(+5.03%) |
Nov 12, 2008 | 10.24 | 10.38 | 9.856 | 9.979 | 4,835,186 | -0.45(-4.32%) |
Nov 11, 2008 | 10.55 | 10.73 | 10.18 | 10.43 | 3,235,090 | -0.19(-1.77%) |
Nov 10, 2008 | 11.26 | 11.60 | 10.50 | 10.62 | 2,721,578 | -0.55(-4.95%) |
Nov 07, 2008 | 11.72 | 11.84 | 10.87 | 11.17 | 0 | -0.43(-3.73%) |
Nov 06, 2008 | 11.97 | 12.18 | 11.32 | 11.60 | 4,160,225 | -0.35(-2.91%) |
Nov 05, 2008 | 12.85 | 12.86 | 11.90 | 11.95 | 3,689,649 | -1.10(-8.43%) |
Nov 04, 2008 | 12.73 | 13.07 | 12.52 | 13.05 | 2,878,609 | +0.64(+5.14%) |
Nov 03, 2008 | 12.60 | 13.07 | 12.27 | 12.41 | 3,149,071 | -0.23(-1.80%) |
Oct 31, 2008 | 11.75 | 12.75 | 11.68 | 12.64 | 5,035,451 | +0.84(+7.10%) |
Oct 30, 2008 | 11.70 | 12.08 | 11.52 | 11.80 | 3,270,854 | +0.42(+3.71%) |
Oct 29, 2008 | 11.09 | 11.89 | 11.01 | 11.38 | 3,812,081 | +0.15(+1.32%) |
Oct 28, 2008 | 10.61 | 11.23 | 9.734 | 11.23 | 5,176,329 | +0.92(+8.96%) |
Oct 27, 2008 | 10.50 | 11.01 | 10.31 | 10.31 | 2,902,631 | -0.36(-3.37%) |
Oct 24, 2008 | 10.25 | 11.01 | 10.16 | 10.67 | 0 | -0.29(-2.65%) |
Oct 23, 2008 | 11.24 | 11.44 | 10.47 | 10.96 | 4,634,476 | -0.23(-2.09%) |
Oct 22, 2008 | 11.69 | 11.78 | 10.91 | 11.19 | 6,216,884 | -0.78(-6.52%) |
Oct 21, 2008 | 12.15 | 12.61 | 11.91 | 11.97 | 4,135,302 | -0.38(-3.05%) |
Oct 20, 2008 | 12.25 | 12.59 | 12.09 | 12.35 | 4,165,443 | +0.26(+2.12%) |
Oct 17, 2008 | 11.66 | 12.36 | 11.50 | 12.09 | 0 | +0.12(+1.00%) |
Oct 16, 2008 | 11.51 | 11.97 | 11.23 | 11.97 | 5,736,206 | +0.31(+2.69%) |
Oct 15, 2008 | 12.44 | 12.52 | 11.66 | 11.66 | 5,615,504 | -1.04(-8.17%) |
Oct 14, 2008 | 13.81 | 14.12 | 12.37 | 12.70 | 6,173,949 | -0.58(-4.34%) |
Oct 13, 2008 | 12.96 | 13.28 | 12.66 | 13.28 | 3,769,949 | +1.05(+8.63%) |
Oct 10, 2008 | 11.26 | 12.82 | 10.15 | 12.22 | 0 | +0.11(+0.90%) |
Oct 09, 2008 | 13.73 | 13.89 | 12.11 | 12.11 | 8,478,361 | -1.61(-11.76%) |
Oct 08, 2008 | 13.69 | 14.63 | 13.69 | 13.73 | 7,647,312 | -0.74(-5.12%) |
Oct 07, 2008 | 14.75 | 15.05 | 14.24 | 14.47 | 4,789,890 | -0.29(-1.93%) |
Oct 06, 2008 | 14.90 | 15.40 | 14.00 | 14.75 | 6,466,812 | -0.90(-5.76%) |
Oct 03, 2008 | 16.58 | 16.66 | 15.48 | 15.65 | 0 | -0.64(-3.92%) |
Oct 02, 2008 | 16.34 | 16.43 | 15.98 | 16.29 | 4,102,517 | -0.17(-1.01%) |