Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.35 | 11.68 | 11.35 | 11.57 | 1,895,357 | +0.17(+1.50%) |
Dec 30, 2008 | 11.27 | 11.50 | 11.14 | 11.40 | 2,019,486 | +0.28(+2.51%) |
Dec 29, 2008 | 11.32 | 11.50 | 11.00 | 11.12 | 1,194,838 | -0.23(-2.05%) |
Dec 26, 2008 | 11.36 | 11.46 | 11.20 | 11.35 | 693,955 | +0.10(+0.89%) |
Dec 24, 2008 | 11.16 | 11.33 | 11.10 | 11.25 | 453,253 | +0.12(+1.04%) |
Dec 23, 2008 | 11.50 | 11.58 | 11.09 | 11.13 | 1,805,035 | -0.18(-1.57%) |
Dec 22, 2008 | 11.43 | 11.57 | 11.05 | 11.31 | 1,909,620 | -0.19(-1.62%) |
Dec 19, 2008 | 11.40 | 12.05 | 11.20 | 11.50 | 2,576,003 | +0.11(+0.95%) |
Dec 18, 2008 | 11.50 | 11.69 | 11.22 | 11.39 | 2,405,825 | -0.18(-1.54%) |
Dec 17, 2008 | 11.57 | 11.71 | 11.37 | 11.57 | 2,769,081 | +0.01(+0.07%) |
Dec 16, 2008 | 11.69 | 11.71 | 11.29 | 11.56 | 4,130,619 | +0.10(+0.88%) |
Dec 15, 2008 | 11.49 | 12.29 | 11.32 | 11.46 | 2,478,038 | +0.04(+0.34%) |
Dec 12, 2008 | 10.77 | 11.58 | 10.72 | 11.42 | 1,623,744 | +0.36(+3.22%) |
Dec 11, 2008 | 11.57 | 11.76 | 10.96 | 11.06 | 1,776,896 | -0.69(-5.86%) |
Dec 10, 2008 | 11.72 | 11.94 | 11.53 | 11.75 | 1,643,004 | +0.13(+1.13%) |
Dec 09, 2008 | 11.87 | 12.12 | 11.53 | 11.62 | 1,970,348 | -0.38(-3.16%) |
Dec 08, 2008 | 11.91 | 12.32 | 11.81 | 12.00 | 2,216,664 | +0.39(+3.33%) |
Dec 05, 2008 | 11.34 | 11.61 | 10.70 | 11.61 | 1,857,598 | +0.09(+0.74%) |
Dec 04, 2008 | 11.53 | 11.92 | 11.27 | 11.53 | 1,256,681 | -0.17(-1.46%) |
Dec 03, 2008 | 11.33 | 11.74 | 10.98 | 11.70 | 1,365,334 | +0.17(+1.48%) |
Dec 02, 2008 | 11.23 | 11.62 | 11.15 | 11.53 | 1,268,308 | +0.47(+4.27%) |
Dec 01, 2008 | 11.98 | 12.34 | 11.03 | 11.05 | 2,103,443 | -1.20(-9.79%) |
Nov 28, 2008 | 11.77 | 12.34 | 11.77 | 12.25 | 822,370 | +0.39(+3.26%) |
Nov 26, 2008 | 11.28 | 11.90 | 10.88 | 11.87 | 1,087,318 | +0.42(+3.65%) |
Nov 25, 2008 | 11.29 | 11.51 | 10.89 | 11.45 | 1,793,192 | +0.36(+3.21%) |
Nov 24, 2008 | 10.01 | 11.36 | 9.948 | 11.09 | 2,440,423 | +1.26(+12.83%) |
Nov 21, 2008 | 9.940 | 10.06 | 9.298 | 9.832 | 3,119,373 | +0.07(+0.71%) |
Nov 20, 2008 | 10.76 | 10.97 | 9.723 | 9.762 | 2,686,563 | -1.11(-10.25%) |
Nov 19, 2008 | 12.20 | 12.22 | 10.87 | 10.88 | 1,877,840 | -0.99(-8.35%) |
Nov 18, 2008 | 12.05 | 12.15 | 11.47 | 11.87 | 2,259,034 | -0.21(-1.73%) |
Nov 17, 2008 | 12.20 | 12.48 | 11.99 | 12.08 | 1,524,312 | -0.30(-2.44%) |
Nov 14, 2008 | 13.16 | 13.16 | 12.38 | 12.38 | 0 | -0.41(-3.21%) |
Nov 13, 2008 | 11.70 | 12.79 | 11.39 | 12.79 | 2,468,767 | +1.12(+9.62%) |
Nov 12, 2008 | 11.98 | 12.05 | 11.63 | 11.67 | 1,187,862 | -0.54(-4.44%) |
Nov 11, 2008 | 12.23 | 12.50 | 11.77 | 12.21 | 1,735,584 | -0.15(-1.25%) |
Nov 10, 2008 | 12.94 | 12.94 | 12.21 | 12.36 | 1,279,119 | -0.35(-2.74%) |
Nov 07, 2008 | 12.39 | 12.76 | 12.33 | 12.71 | 1,251,638 | +0.40(+3.27%) |
Nov 06, 2008 | 12.94 | 13.13 | 12.28 | 12.31 | 1,758,241 | -0.70(-5.36%) |
Nov 05, 2008 | 13.25 | 13.53 | 12.96 | 13.01 | 1,758,108 | -0.41(-3.06%) |
Nov 04, 2008 | 13.39 | 13.59 | 13.15 | 13.42 | 1,921,022 | +0.30(+2.30%) |
Nov 03, 2008 | 13.11 | 13.51 | 12.97 | 13.11 | 1,705,114 | +0.02(+0.12%) |
Oct 31, 2008 | 12.53 | 13.39 | 12.39 | 13.10 | 2,922,529 | +0.43(+3.42%) |
Oct 30, 2008 | 12.70 | 13.14 | 12.12 | 12.67 | 3,704,921 | +0.00(+0.00%) |
Oct 29, 2008 | 12.76 | 13.66 | 11.61 | 12.67 | 5,963,904 | -3.60(-22.13%) |
Oct 28, 2008 | 13.93 | 16.35 | 13.67 | 16.27 | 3,180,095 | +2.27(+16.21%) |
Oct 27, 2008 | 14.52 | 14.76 | 13.96 | 14.00 | 1,891,677 | -0.67(-4.59%) |
Oct 24, 2008 | 14.11 | 15.08 | 14.08 | 14.67 | 2,440,905 | -0.35(-2.32%) |
Oct 23, 2008 | 14.84 | 15.31 | 14.45 | 15.02 | 4,177,765 | +0.21(+1.41%) |
Oct 22, 2008 | 14.71 | 14.89 | 14.26 | 14.81 | 3,373,190 | -0.27(-1.80%) |
Oct 21, 2008 | 15.40 | 16.13 | 14.97 | 15.08 | 2,605,655 | -0.55(-3.52%) |
Oct 20, 2008 | 14.86 | 15.63 | 14.72 | 15.63 | 2,381,206 | +0.67(+4.50%) |
Oct 17, 2008 | 14.56 | 15.58 | 14.56 | 14.96 | 0 | -0.17(-1.13%) |
Oct 16, 2008 | 14.79 | 15.44 | 14.14 | 15.13 | 5,278,222 | +0.26(+1.77%) |
Oct 15, 2008 | 16.78 | 16.78 | 14.79 | 14.86 | 3,187,283 | -1.89(-11.28%) |
Oct 14, 2008 | 17.70 | 17.88 | 16.52 | 16.75 | 3,493,489 | -0.67(-3.82%) |
Oct 13, 2008 | 17.19 | 17.42 | 16.12 | 17.42 | 2,245,978 | +0.54(+3.21%) |
Oct 10, 2008 | 15.52 | 17.22 | 14.47 | 16.88 | 4,912,540 | +1.02(+6.45%) |
Oct 09, 2008 | 15.44 | 17.32 | 15.41 | 15.85 | 5,698,534 | +0.50(+3.28%) |
Oct 08, 2008 | 15.29 | 16.59 | 14.91 | 15.35 | 4,833,981 | -0.42(-2.65%) |
Oct 07, 2008 | 16.13 | 16.48 | 15.65 | 15.77 | 3,391,394 | -0.36(-2.26%) |
Oct 06, 2008 | 16.30 | 16.54 | 15.44 | 16.13 | 4,359,139 | -0.39(-2.39%) |
Oct 03, 2008 | 17.03 | 17.41 | 16.50 | 16.53 | 0 | -0.26(-1.52%) |
Oct 02, 2008 | 16.90 | 17.20 | 16.76 | 16.78 | 2,562,824 | -0.23(-1.36%) |