Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.47 | 12.97 | 12.19 | 12.88 | 1,491,143 | +0.35(+2.81%) |
Dec 30, 2008 | 11.84 | 12.53 | 11.62 | 12.52 | 1,102,647 | +0.69(+5.82%) |
Dec 29, 2008 | 12.09 | 12.18 | 11.61 | 11.84 | 610,838 | -0.26(-2.17%) |
Dec 26, 2008 | 12.01 | 12.21 | 11.80 | 12.10 | 875,983 | +0.18(+1.51%) |
Dec 24, 2008 | 12.06 | 12.10 | 11.80 | 11.92 | 463,266 | -0.20(-1.62%) |
Dec 23, 2008 | 12.05 | 12.61 | 12.05 | 12.11 | 1,207,066 | -0.07(-0.54%) |
Dec 22, 2008 | 12.91 | 13.15 | 11.91 | 12.18 | 1,441,963 | -0.79(-6.07%) |
Dec 19, 2008 | 12.40 | 13.29 | 11.65 | 12.97 | 2,843,917 | +0.69(+5.61%) |
Dec 18, 2008 | 12.43 | 12.68 | 12.01 | 12.28 | 1,818,711 | -0.08(-0.66%) |
Dec 17, 2008 | 11.79 | 12.52 | 11.58 | 12.36 | 2,238,529 | +0.38(+3.15%) |
Dec 16, 2008 | 10.75 | 12.02 | 10.71 | 11.98 | 2,238,846 | +1.07(+9.84%) |
Dec 15, 2008 | 11.28 | 11.38 | 10.71 | 10.91 | 1,287,801 | -0.30(-2.71%) |
Dec 12, 2008 | 10.83 | 11.37 | 10.76 | 11.21 | 1,635,243 | -0.07(-0.58%) |
Dec 11, 2008 | 11.67 | 12.01 | 11.22 | 11.28 | 1,581,260 | -0.51(-4.31%) |
Dec 10, 2008 | 11.95 | 12.06 | 11.46 | 11.79 | 1,590,427 | -0.03(-0.28%) |
Dec 09, 2008 | 12.70 | 12.74 | 11.71 | 11.82 | 2,219,399 | -0.91(-7.15%) |
Dec 08, 2008 | 12.29 | 12.75 | 11.79 | 12.73 | 1,985,238 | +0.84(+7.03%) |
Dec 05, 2008 | 11.21 | 11.89 | 10.99 | 11.89 | 1,890,914 | +0.54(+4.77%) |
Dec 04, 2008 | 11.84 | 12.29 | 11.11 | 11.35 | 1,469,607 | -0.80(-6.55%) |
Dec 03, 2008 | 11.34 | 12.20 | 10.99 | 12.15 | 1,075,319 | +0.80(+7.00%) |
Dec 02, 2008 | 11.07 | 11.65 | 10.72 | 11.35 | 1,265,169 | +0.53(+4.92%) |
Dec 01, 2008 | 12.27 | 12.27 | 10.80 | 10.82 | 1,436,304 | -1.85(-14.62%) |
Nov 28, 2008 | 12.24 | 12.67 | 11.70 | 12.67 | 551,253 | +0.27(+2.18%) |
Nov 26, 2008 | 11.31 | 12.43 | 11.15 | 12.40 | 1,616,839 | +0.76(+6.55%) |
Nov 25, 2008 | 11.78 | 11.83 | 11.06 | 11.64 | 1,781,734 | +0.10(+0.85%) |
Nov 24, 2008 | 10.98 | 11.67 | 10.38 | 11.54 | 2,144,859 | +0.77(+7.15%) |
Nov 21, 2008 | 10.40 | 10.86 | 9.532 | 10.77 | 1,553,957 | +0.73(+7.26%) |
Nov 20, 2008 | 10.94 | 11.31 | 10.01 | 10.04 | 1,796,079 | -1.13(-10.12%) |
Nov 19, 2008 | 12.59 | 12.96 | 11.16 | 11.17 | 1,078,163 | -1.48(-11.67%) |
Nov 18, 2008 | 12.70 | 12.88 | 11.93 | 12.65 | 1,144,444 | +0.11(+0.85%) |
Nov 17, 2008 | 12.71 | 13.17 | 12.32 | 12.54 | 1,055,093 | -0.30(-2.36%) |
Nov 14, 2008 | 13.24 | 14.08 | 12.70 | 12.84 | 1,155,188 | -0.73(-5.37%) |
Nov 13, 2008 | 12.24 | 13.58 | 11.46 | 13.57 | 1,229,140 | +1.36(+11.14%) |
Nov 12, 2008 | 12.91 | 13.17 | 12.16 | 12.21 | 962,946 | -0.96(-7.28%) |
Nov 11, 2008 | 13.03 | 13.53 | 12.56 | 13.17 | 917,760 | -0.05(-0.37%) |
Nov 10, 2008 | 13.93 | 14.23 | 13.07 | 13.22 | 775,313 | -0.63(-4.56%) |
Nov 07, 2008 | 13.08 | 13.86 | 12.94 | 13.85 | 877,750 | +0.93(+7.23%) |
Nov 06, 2008 | 13.77 | 14.11 | 12.86 | 12.92 | 1,088,392 | -0.96(-6.91%) |
Nov 05, 2008 | 14.97 | 15.20 | 13.78 | 13.88 | 789,832 | -1.20(-7.94%) |
Nov 04, 2008 | 14.52 | 15.13 | 14.33 | 15.07 | 956,254 | +0.93(+6.55%) |
Nov 03, 2008 | 14.35 | 14.65 | 13.86 | 14.15 | 970,645 | -0.34(-2.38%) |
Oct 31, 2008 | 13.98 | 14.75 | 13.61 | 14.49 | 836,193 | +0.28(+1.96%) |
Oct 30, 2008 | 14.17 | 14.31 | 13.60 | 14.21 | 1,038,783 | +0.67(+4.96%) |
Oct 29, 2008 | 13.57 | 14.11 | 12.99 | 13.54 | 1,095,424 | +0.06(+0.43%) |
Oct 28, 2008 | 11.85 | 13.57 | 11.42 | 13.48 | 1,590,723 | +2.05(+17.92%) |
Oct 27, 2008 | 11.70 | 12.18 | 11.40 | 11.43 | 937,511 | -0.51(-4.26%) |
Oct 24, 2008 | 11.06 | 12.29 | 10.83 | 11.94 | 1,433,263 | -0.07(-0.55%) |
Oct 23, 2008 | 12.91 | 13.55 | 11.42 | 12.01 | 1,365,127 | -0.92(-7.10%) |
Oct 22, 2008 | 14.47 | 14.47 | 12.62 | 12.93 | 1,287,747 | -1.43(-9.99%) |
Oct 21, 2008 | 15.07 | 15.38 | 14.22 | 14.36 | 1,414,949 | -0.79(-5.25%) |
Oct 20, 2008 | 14.29 | 15.21 | 13.93 | 15.15 | 968,661 | +1.10(+7.81%) |
Oct 17, 2008 | 13.87 | 14.76 | 13.29 | 14.06 | 708,961 | -0.12(-0.87%) |
Oct 16, 2008 | 14.18 | 14.24 | 12.63 | 14.18 | 1,755,614 | +0.79(+5.87%) |
Oct 15, 2008 | 14.01 | 14.11 | 13.36 | 13.39 | 1,851,927 | -0.85(-5.98%) |
Oct 14, 2008 | 14.78 | 15.69 | 13.73 | 14.24 | 2,029,873 | -0.29(-2.03%) |
Oct 13, 2008 | 13.55 | 14.74 | 12.63 | 14.54 | 1,665,361 | +1.91(+15.12%) |
Oct 10, 2008 | 11.75 | 12.92 | 10.98 | 12.63 | 2,267,647 | -0.05(-0.39%) |
Oct 09, 2008 | 14.98 | 14.98 | 12.21 | 12.68 | 2,132,940 | -1.93(-13.19%) |
Oct 08, 2008 | 14.75 | 15.20 | 13.71 | 14.61 | 1,171,435 | -0.48(-3.15%) |
Oct 07, 2008 | 15.93 | 16.20 | 14.75 | 15.08 | 1,062,968 | -1.07(-6.60%) |
Oct 06, 2008 | 16.83 | 16.98 | 14.75 | 16.15 | 1,120,767 | -1.23(-7.08%) |
Oct 03, 2008 | 18.27 | 18.65 | 17.02 | 17.38 | 712,631 | -0.53(-2.97%) |
Oct 02, 2008 | 19.34 | 19.34 | 16.28 | 17.91 | 552,551 | -1.57(-8.08%) |