Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.10 | 11.58 | 10.87 | 11.39 | 2,763,243 | +0.15(+1.34%) |
Dec 30, 2008 | 10.86 | 11.42 | 10.54 | 11.24 | 3,431,001 | +0.29(+2.67%) |
Dec 29, 2008 | 11.12 | 11.36 | 10.55 | 10.95 | 2,609,729 | -0.42(-3.68%) |
Dec 26, 2008 | 11.57 | 11.60 | 11.15 | 11.37 | 1,079,498 | -0.03(-0.22%) |
Dec 24, 2008 | 11.86 | 11.89 | 11.30 | 11.39 | 1,198,925 | -0.24(-2.08%) |
Dec 23, 2008 | 12.38 | 12.38 | 11.46 | 11.63 | 5,835,941 | -0.33(-2.80%) |
Dec 22, 2008 | 12.54 | 12.85 | 11.73 | 11.97 | 5,394,781 | -0.52(-4.15%) |
Dec 19, 2008 | 12.61 | 13.01 | 12.35 | 12.49 | 6,155,896 | +0.08(+0.67%) |
Dec 18, 2008 | 13.07 | 13.70 | 11.84 | 12.40 | 5,006,275 | -0.52(-4.01%) |
Dec 17, 2008 | 12.28 | 13.24 | 12.17 | 12.92 | 5,675,765 | +0.43(+3.48%) |
Dec 16, 2008 | 11.27 | 12.63 | 11.21 | 12.49 | 4,807,096 | +1.30(+11.67%) |
Dec 15, 2008 | 11.78 | 12.25 | 10.90 | 11.18 | 3,151,234 | -0.77(-6.44%) |
Dec 12, 2008 | 10.94 | 12.09 | 10.90 | 11.95 | 3,125,806 | +0.62(+5.46%) |
Dec 11, 2008 | 11.54 | 12.29 | 11.06 | 11.33 | 4,999,401 | -0.39(-3.35%) |
Dec 10, 2008 | 11.59 | 11.88 | 10.85 | 11.72 | 3,973,150 | +0.28(+2.41%) |
Dec 09, 2008 | 11.92 | 12.67 | 11.14 | 11.45 | 4,134,528 | -0.67(-5.52%) |
Dec 08, 2008 | 12.46 | 12.46 | 11.12 | 12.12 | 5,560,445 | +0.24(+2.04%) |
Dec 05, 2008 | 11.01 | 12.08 | 10.31 | 11.88 | 6,354,031 | +0.62(+5.50%) |
Dec 04, 2008 | 10.76 | 12.34 | 10.46 | 11.26 | 8,234,379 | +0.42(+3.86%) |
Dec 03, 2008 | 10.35 | 11.37 | 9.149 | 10.84 | 6,911,555 | +1.16(+12.01%) |
Dec 02, 2008 | 8.865 | 9.768 | 8.539 | 9.676 | 5,563,937 | +0.97(+11.14%) |
Dec 01, 2008 | 9.199 | 9.701 | 8.698 | 8.706 | 4,871,199 | -1.02(-10.49%) |
Nov 28, 2008 | 10.28 | 10.55 | 9.534 | 9.726 | 1,626,399 | -0.64(-6.21%) |
Nov 26, 2008 | 8.714 | 10.63 | 8.363 | 10.37 | 7,623,553 | +1.63(+18.66%) |
Nov 25, 2008 | 8.547 | 9.082 | 8.037 | 8.739 | 7,362,020 | +0.67(+8.29%) |
Nov 24, 2008 | 7.117 | 8.313 | 6.456 | 8.070 | 6,497,844 | +1.36(+20.32%) |
Nov 21, 2008 | 7.543 | 7.627 | 5.770 | 6.707 | 10,712,349 | -0.54(-7.50%) |
Nov 20, 2008 | 7.920 | 8.505 | 7.175 | 7.251 | 7,004,090 | -0.93(-11.35%) |
Nov 19, 2008 | 9.492 | 9.492 | 8.179 | 8.179 | 5,895,417 | -1.35(-14.14%) |
Nov 18, 2008 | 9.893 | 10.20 | 9.132 | 9.525 | 4,369,554 | -0.43(-4.29%) |
Nov 17, 2008 | 9.994 | 10.50 | 9.417 | 9.952 | 3,967,304 | -0.09(-0.92%) |
Nov 14, 2008 | 10.54 | 11.30 | 9.944 | 10.04 | 4,015,081 | -0.54(-5.13%) |
Nov 13, 2008 | 10.58 | 10.64 | 9.015 | 10.59 | 7,221,642 | +0.15(+1.44%) |
Nov 12, 2008 | 11.06 | 11.17 | 10.24 | 10.44 | 4,448,045 | -1.02(-8.91%) |
Nov 11, 2008 | 11.16 | 11.86 | 10.85 | 11.46 | 3,830,874 | +0.01(+0.07%) |
Nov 10, 2008 | 12.68 | 12.96 | 11.17 | 11.45 | 4,215,060 | -0.89(-7.25%) |
Nov 07, 2008 | 12.98 | 13.19 | 11.90 | 12.34 | 3,858,681 | -0.73(-5.57%) |
Nov 06, 2008 | 13.61 | 13.76 | 12.68 | 13.07 | 5,194,271 | -0.38(-2.86%) |
Nov 05, 2008 | 14.12 | 15.08 | 13.37 | 13.46 | 5,389,357 | -1.13(-7.74%) |
Nov 04, 2008 | 14.16 | 14.66 | 13.57 | 14.59 | 6,160,796 | +1.05(+7.79%) |
Nov 03, 2008 | 13.95 | 14.30 | 13.20 | 13.53 | 3,928,111 | -0.43(-3.06%) |
Oct 31, 2008 | 12.72 | 14.18 | 12.58 | 13.96 | 6,396,029 | +0.87(+6.65%) |
Oct 30, 2008 | 12.49 | 13.52 | 12.40 | 13.09 | 8,323,519 | +0.74(+5.96%) |
Oct 29, 2008 | 10.97 | 12.97 | 10.63 | 12.35 | 8,980,212 | +1.25(+11.22%) |
Oct 28, 2008 | 10.94 | 11.11 | 9.316 | 11.11 | 7,804,022 | +0.87(+8.50%) |
Oct 27, 2008 | 10.35 | 11.35 | 10.09 | 10.24 | 6,296,472 | -0.60(-5.56%) |
Oct 24, 2008 | 9.442 | 11.41 | 9.007 | 10.84 | 7,803,635 | -0.22(-1.97%) |
Oct 23, 2008 | 11.91 | 12.12 | 9.459 | 11.06 | 10,817,258 | -0.96(-8.00%) |
Oct 22, 2008 | 12.34 | 12.87 | 11.63 | 12.02 | 6,269,337 | -0.43(-3.49%) |
Oct 21, 2008 | 12.50 | 13.15 | 12.24 | 12.45 | 4,438,119 | -0.49(-3.81%) |
Oct 20, 2008 | 12.29 | 13.12 | 11.61 | 12.95 | 5,920,926 | +0.92(+7.65%) |
Oct 17, 2008 | 11.43 | 12.40 | 11.21 | 12.03 | 7,829,875 | -0.02(-0.14%) |
Oct 16, 2008 | 11.71 | 12.15 | 10.65 | 12.04 | 8,433,366 | +0.59(+5.19%) |
Oct 15, 2008 | 12.50 | 12.50 | 11.17 | 11.45 | 7,384,637 | -1.10(-8.73%) |
Oct 14, 2008 | 13.43 | 13.67 | 12.11 | 12.54 | 7,921,848 | -0.49(-3.78%) |
Oct 13, 2008 | 14.42 | 14.42 | 12.44 | 13.04 | 6,762,519 | -0.22(-1.64%) |
Oct 10, 2008 | 11.31 | 13.26 | 10.91 | 13.26 | 11,562,071 | +1.01(+8.27%) |
Oct 09, 2008 | 13.74 | 14.08 | 12.13 | 12.24 | 7,802,898 | -1.43(-10.46%) |
Oct 08, 2008 | 12.99 | 14.52 | 12.71 | 13.67 | 9,056,007 | +0.08(+0.55%) |
Oct 07, 2008 | 15.26 | 15.40 | 13.26 | 13.60 | 6,937,076 | -1.48(-9.82%) |
Oct 06, 2008 | 15.09 | 15.36 | 13.89 | 15.08 | 9,446,746 | -0.79(-5.01%) |
Oct 03, 2008 | 17.29 | 17.77 | 15.56 | 15.87 | 6,995,595 | -0.77(-4.62%) |
Oct 02, 2008 | 17.36 | 17.80 | 16.53 | 16.64 | 6,342,703 | -0.73(-4.19%) |