Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.04 | 12.63 | 12.04 | 12.49 | 3,610,080 | +0.35(+2.85%) |
Dec 30, 2008 | 11.85 | 12.21 | 11.62 | 12.15 | 4,220,050 | +0.53(+4.56%) |
Dec 29, 2008 | 11.84 | 11.84 | 11.40 | 11.62 | 2,602,247 | -0.03(-0.25%) |
Dec 26, 2008 | 11.66 | 11.78 | 11.41 | 11.65 | 0 | +0.04(+0.38%) |
Dec 24, 2008 | 11.84 | 11.84 | 11.43 | 11.60 | 1,683,895 | +0.04(+0.32%) |
Dec 23, 2008 | 11.87 | 12.07 | 11.47 | 11.57 | 3,128,384 | -0.09(-0.76%) |
Dec 22, 2008 | 12.13 | 12.42 | 11.33 | 11.65 | 5,047,458 | -0.56(-4.58%) |
Dec 19, 2008 | 12.09 | 12.51 | 11.82 | 12.21 | 5,881,483 | +0.37(+3.11%) |
Dec 18, 2008 | 12.55 | 12.60 | 11.60 | 11.85 | 5,421,913 | -0.63(-5.02%) |
Dec 17, 2008 | 12.53 | 12.70 | 12.10 | 12.47 | 4,816,304 | -0.46(-3.59%) |
Dec 16, 2008 | 12.12 | 12.97 | 11.93 | 12.93 | 5,374,460 | +1.01(+8.46%) |
Dec 15, 2008 | 12.09 | 12.28 | 11.58 | 11.93 | 3,734,642 | -0.08(-0.67%) |
Dec 12, 2008 | 11.43 | 12.04 | 11.00 | 12.01 | 0 | +0.26(+2.26%) |
Dec 11, 2008 | 12.74 | 13.17 | 11.72 | 11.74 | 5,569,838 | -1.36(-10.39%) |
Dec 10, 2008 | 12.49 | 13.15 | 12.35 | 13.10 | 4,690,568 | +0.80(+6.46%) |
Dec 09, 2008 | 12.71 | 13.24 | 12.15 | 12.31 | 7,100,223 | -0.53(-4.13%) |
Dec 08, 2008 | 12.75 | 13.21 | 12.37 | 12.84 | 6,671,411 | +0.62(+5.06%) |
Dec 05, 2008 | 11.25 | 12.26 | 11.15 | 12.22 | 0 | +0.40(+3.36%) |
Dec 04, 2008 | 12.00 | 12.73 | 11.54 | 11.82 | 5,683,311 | -0.41(-3.37%) |
Dec 03, 2008 | 11.89 | 12.30 | 11.07 | 12.24 | 6,249,571 | +0.49(+4.20%) |
Dec 02, 2008 | 11.30 | 11.76 | 10.93 | 11.74 | 6,845,571 | +0.91(+8.43%) |
Dec 01, 2008 | 12.18 | 12.18 | 10.80 | 10.83 | 5,982,041 | -1.69(-13.52%) |
Nov 28, 2008 | 12.78 | 13.13 | 12.25 | 12.52 | 3,027,031 | -0.04(-0.29%) |
Nov 26, 2008 | 11.45 | 12.56 | 10.74 | 12.56 | 7,200,898 | +0.85(+7.30%) |
Nov 25, 2008 | 10.98 | 12.43 | 10.68 | 11.71 | 16,149,019 | +1.16(+10.96%) |
Nov 24, 2008 | 9.070 | 10.79 | 8.738 | 10.55 | 11,797,004 | +1.69(+19.02%) |
Nov 21, 2008 | 9.298 | 9.298 | 8.495 | 8.864 | 12,205,254 | +0.10(+1.18%) |
Nov 20, 2008 | 9.813 | 10.17 | 8.540 | 8.760 | 12,571,410 | -1.17(-11.79%) |
Nov 19, 2008 | 10.62 | 10.79 | 9.865 | 9.931 | 6,216,374 | -0.91(-8.42%) |
Nov 18, 2008 | 10.79 | 11.09 | 10.51 | 10.84 | 6,653,118 | +0.05(+0.48%) |
Nov 17, 2008 | 11.19 | 11.41 | 10.79 | 10.79 | 6,526,018 | -0.51(-4.50%) |
Nov 14, 2008 | 13.20 | 13.25 | 11.08 | 11.30 | 0 | -2.08(-15.57%) |
Nov 13, 2008 | 12.96 | 13.60 | 12.08 | 13.38 | 8,142,762 | +0.46(+3.59%) |
Nov 12, 2008 | 13.88 | 14.03 | 12.89 | 12.92 | 5,741,954 | -1.27(-8.93%) |
Nov 11, 2008 | 14.58 | 14.69 | 13.38 | 14.19 | 6,246,696 | -0.72(-4.84%) |
Nov 10, 2008 | 15.96 | 16.00 | 14.55 | 14.91 | 5,206,199 | -0.78(-4.97%) |
Nov 07, 2008 | 15.40 | 15.78 | 15.17 | 15.69 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.56 | 16.82 | 15.04 | 15.23 | 5,371,469 | -1.49(-8.89%) |
Nov 05, 2008 | 17.87 | 17.87 | 16.59 | 16.72 | 2,934,784 | -1.13(-6.35%) |
Nov 04, 2008 | 17.48 | 18.02 | 16.99 | 17.85 | 4,715,675 | +1.00(+5.94%) |
Nov 03, 2008 | 17.99 | 18.10 | 16.70 | 16.85 | 5,043,919 | -1.17(-6.50%) |
Oct 31, 2008 | 17.65 | 18.17 | 17.34 | 18.02 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.03 | 19.30 | 17.39 | 17.66 | 8,204,630 | +0.35(+2.00%) |
Oct 29, 2008 | 15.71 | 17.95 | 15.37 | 17.31 | 9,428,541 | +1.65(+10.53%) |
Oct 28, 2008 | 14.28 | 15.72 | 13.78 | 15.67 | 6,615,920 | +1.77(+12.77%) |
Oct 27, 2008 | 14.37 | 14.64 | 13.89 | 13.89 | 4,467,990 | -0.74(-5.08%) |
Oct 24, 2008 | 14.57 | 14.99 | 14.16 | 14.64 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.45 | 16.78 | 15.22 | 15.64 | 10,949,181 | -0.81(-4.92%) |
Oct 22, 2008 | 18.49 | 18.60 | 15.77 | 16.45 | 10,918,736 | -2.49(-13.14%) |
Oct 21, 2008 | 19.31 | 19.60 | 18.73 | 18.94 | 5,685,150 | -0.38(-1.98%) |
Oct 20, 2008 | 18.96 | 19.57 | 18.40 | 19.32 | 5,323,831 | +0.32(+1.70%) |
Oct 17, 2008 | 18.63 | 19.50 | 18.32 | 19.00 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.04 | 19.58 | 17.76 | 19.39 | 13,101,955 | +1.33(+7.38%) |
Oct 15, 2008 | 21.16 | 21.16 | 18.00 | 18.06 | 10,723,943 | -3.09(-14.62%) |
Oct 14, 2008 | 23.34 | 23.48 | 20.42 | 21.15 | 9,162,654 | -1.21(-5.40%) |
Oct 13, 2008 | 22.81 | 22.81 | 21.08 | 22.36 | 6,034,578 | +0.61(+2.81%) |
Oct 10, 2008 | 18.83 | 25.03 | 18.48 | 21.75 | 0 | +1.24(+6.07%) |
Oct 09, 2008 | 21.70 | 22.27 | 19.89 | 20.50 | 6,809,382 | -0.87(-4.06%) |
Oct 08, 2008 | 20.65 | 22.89 | 20.61 | 21.37 | 7,571,144 | -0.04(-0.21%) |
Oct 07, 2008 | 23.97 | 24.29 | 21.34 | 21.42 | 7,877,924 | -2.11(-8.95%) |
Oct 06, 2008 | 23.48 | 23.70 | 22.00 | 23.52 | 9,301,220 | -0.48(-1.99%) |
Oct 03, 2008 | 25.42 | 25.69 | 23.96 | 24.00 | 0 | -0.97(-3.89%) |
Oct 02, 2008 | 26.57 | 27.00 | 24.68 | 24.97 | 9,270,961 | -2.07(-7.65%) |