Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.98 | 13.25 | 12.80 | 13.17 | 5,705,370 | +0.23(+1.75%) |
Dec 30, 2008 | 12.70 | 13.01 | 12.52 | 12.95 | 3,635,649 | +0.36(+2.86%) |
Dec 29, 2008 | 12.76 | 12.79 | 12.42 | 12.59 | 3,775,660 | -0.21(-1.63%) |
Dec 26, 2008 | 12.76 | 12.80 | 12.59 | 12.80 | 1,258,652 | +0.09(+0.73%) |
Dec 24, 2008 | 13.38 | 13.38 | 12.44 | 12.70 | 1,800,498 | +0.15(+1.20%) |
Dec 23, 2008 | 12.26 | 12.69 | 11.83 | 12.55 | 7,176,167 | +0.38(+3.09%) |
Dec 22, 2008 | 12.76 | 12.86 | 11.82 | 12.18 | 6,139,855 | -0.46(-3.67%) |
Dec 19, 2008 | 13.05 | 13.05 | 12.55 | 12.64 | 10,095,163 | -0.03(-0.27%) |
Dec 18, 2008 | 12.96 | 13.04 | 12.55 | 12.68 | 5,786,680 | -0.11(-0.86%) |
Dec 17, 2008 | 12.54 | 12.94 | 12.34 | 12.79 | 4,412,761 | +0.09(+0.73%) |
Dec 16, 2008 | 11.96 | 12.75 | 11.80 | 12.69 | 7,766,201 | +0.65(+5.39%) |
Dec 15, 2008 | 12.22 | 12.61 | 11.86 | 12.04 | 7,443,424 | -0.15(-1.24%) |
Dec 12, 2008 | 11.52 | 12.24 | 11.40 | 12.19 | 0 | +0.31(+2.64%) |
Dec 11, 2008 | 11.70 | 12.23 | 11.61 | 11.88 | 5,312,937 | +0.12(+0.99%) |
Dec 10, 2008 | 11.47 | 12.00 | 11.32 | 11.76 | 5,309,101 | +0.40(+3.52%) |
Dec 09, 2008 | 12.06 | 12.10 | 11.24 | 11.36 | 7,449,264 | -0.43(-3.69%) |
Dec 08, 2008 | 11.99 | 12.07 | 11.58 | 11.80 | 6,805,421 | +0.10(+0.84%) |
Dec 05, 2008 | 11.14 | 11.78 | 11.03 | 11.70 | 5,599,984 | +0.23(+1.97%) |
Dec 04, 2008 | 11.19 | 12.11 | 11.13 | 11.47 | 7,778,820 | +0.11(+0.97%) |
Dec 03, 2008 | 10.97 | 11.57 | 10.41 | 11.36 | 7,115,737 | +0.81(+7.69%) |
Dec 02, 2008 | 9.724 | 10.67 | 9.724 | 10.55 | 5,241,444 | +0.45(+4.48%) |
Dec 01, 2008 | 10.80 | 11.53 | 10.09 | 10.10 | 4,308,283 | -0.99(-8.94%) |
Nov 28, 2008 | 11.07 | 11.43 | 10.96 | 11.09 | 1,992,409 | +0.10(+0.95%) |
Nov 26, 2008 | 9.985 | 11.06 | 9.985 | 10.99 | 4,907,923 | -0.02(-0.16%) |
Nov 25, 2008 | 10.73 | 11.46 | 10.26 | 11.01 | 5,308,277 | +0.31(+2.93%) |
Nov 24, 2008 | 10.26 | 10.87 | 9.961 | 10.69 | 5,630,097 | +0.63(+6.22%) |
Nov 21, 2008 | 9.289 | 10.10 | 8.912 | 10.07 | 7,565,608 | +0.92(+10.08%) |
Nov 20, 2008 | 9.521 | 9.973 | 9.074 | 9.144 | 4,638,120 | -0.49(-5.06%) |
Nov 19, 2008 | 9.822 | 10.59 | 9.602 | 9.631 | 4,165,470 | -0.71(-6.84%) |
Nov 18, 2008 | 9.985 | 10.38 | 9.828 | 10.34 | 5,417,348 | +0.26(+2.53%) |
Nov 17, 2008 | 10.11 | 10.45 | 9.985 | 10.08 | 3,151,034 | -0.17(-1.64%) |
Nov 14, 2008 | 10.69 | 10.96 | 10.05 | 10.25 | 0 | -0.64(-5.91%) |
Nov 13, 2008 | 10.20 | 10.93 | 9.602 | 10.89 | 5,219,712 | +0.79(+7.80%) |
Nov 12, 2008 | 10.22 | 10.45 | 10.07 | 10.11 | 3,417,077 | -0.34(-3.22%) |
Nov 11, 2008 | 10.56 | 10.81 | 10.18 | 10.44 | 3,884,330 | -0.31(-2.86%) |
Nov 10, 2008 | 11.19 | 11.28 | 9.683 | 10.75 | 2,945,665 | -0.17(-1.59%) |
Nov 07, 2008 | 10.43 | 10.95 | 10.24 | 10.92 | 2,986,707 | +0.56(+5.43%) |
Nov 06, 2008 | 10.65 | 10.79 | 10.27 | 10.36 | 3,407,431 | -0.30(-2.77%) |
Nov 05, 2008 | 11.70 | 11.99 | 10.56 | 10.66 | 3,904,936 | -1.26(-10.60%) |
Nov 04, 2008 | 11.70 | 12.01 | 11.50 | 11.92 | 3,363,987 | +0.49(+4.31%) |
Nov 03, 2008 | 11.60 | 11.60 | 11.35 | 11.43 | 1,891,747 | -0.01(-0.05%) |
Oct 31, 2008 | 11.02 | 11.51 | 10.93 | 11.43 | 0 | +0.57(+5.23%) |
Oct 30, 2008 | 11.22 | 11.34 | 10.69 | 10.87 | 3,326,981 | +0.01(+0.05%) |
Oct 29, 2008 | 10.65 | 11.53 | 10.48 | 10.86 | 5,226,634 | +0.22(+2.07%) |
Oct 28, 2008 | 9.057 | 10.94 | 8.976 | 10.64 | 5,088,334 | +1.68(+18.69%) |
Oct 27, 2008 | 8.697 | 9.428 | 8.697 | 8.964 | 5,003,906 | -0.03(-0.39%) |
Oct 24, 2008 | 9.277 | 9.851 | 8.924 | 8.999 | 5,356,939 | -0.72(-7.45%) |
Oct 23, 2008 | 9.851 | 10.05 | 9.283 | 9.724 | 5,003,925 | -0.10(-1.00%) |
Oct 22, 2008 | 9.875 | 10.29 | 9.585 | 9.822 | 3,633,966 | -0.60(-5.73%) |
Oct 21, 2008 | 10.73 | 10.89 | 10.26 | 10.42 | 4,180,152 | -0.01(-0.06%) |
Oct 20, 2008 | 10.10 | 10.63 | 10.10 | 10.43 | 3,811,557 | -0.02(-0.17%) |
Oct 17, 2008 | 9.869 | 10.95 | 9.869 | 10.44 | 0 | -0.02(-0.22%) |
Oct 16, 2008 | 9.486 | 10.97 | 9.480 | 10.47 | 6,478,802 | +0.40(+3.97%) |
Oct 15, 2008 | 11.41 | 12.47 | 10.02 | 10.07 | 4,415,088 | -0.97(-8.78%) |
Oct 14, 2008 | 12.45 | 12.76 | 10.79 | 11.03 | 5,096,481 | -0.82(-6.94%) |
Oct 13, 2008 | 10.47 | 11.87 | 9.486 | 11.86 | 4,175,404 | +1.78(+17.66%) |
Oct 10, 2008 | 9.416 | 10.65 | 9.005 | 10.08 | 6,587,092 | +0.30(+3.08%) |
Oct 09, 2008 | 10.59 | 11.36 | 9.776 | 9.776 | 6,906,799 | -1.40(-12.55%) |
Oct 08, 2008 | 11.86 | 11.99 | 10.55 | 11.18 | 4,231,117 | -0.09(-0.77%) |
Oct 07, 2008 | 12.72 | 13.34 | 11.18 | 11.27 | 4,399,404 | -1.34(-10.63%) |
Oct 06, 2008 | 13.45 | 14.00 | 12.61 | 12.61 | 3,199,938 | -1.15(-8.35%) |
Oct 03, 2008 | 13.80 | 14.50 | 13.21 | 13.75 | 0 | -0.28(-2.02%) |
Oct 02, 2008 | 13.97 | 15.04 | 13.77 | 14.04 | 5,059,522 | +0.26(+1.89%) |