Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.59 | 13.73 | 13.48 | 13.73 | 1,463,977 | +0.22(+1.66%) |
Dec 30, 2008 | 13.41 | 13.51 | 13.28 | 13.51 | 866,077 | +0.31(+2.39%) |
Dec 29, 2008 | 13.26 | 13.31 | 13.02 | 13.19 | 1,032,581 | -0.09(-0.68%) |
Dec 26, 2008 | 13.20 | 13.34 | 13.11 | 13.28 | 661,327 | +0.01(+0.04%) |
Dec 24, 2008 | 13.23 | 13.51 | 13.08 | 13.28 | 705,018 | -0.03(-0.20%) |
Dec 23, 2008 | 13.47 | 13.60 | 13.25 | 13.30 | 1,100,857 | -0.09(-0.66%) |
Dec 22, 2008 | 13.19 | 13.42 | 13.09 | 13.39 | 1,813,079 | +0.13(+0.99%) |
Dec 19, 2008 | 13.02 | 13.66 | 13.02 | 13.26 | 2,780,336 | -0.18(-1.33%) |
Dec 18, 2008 | 13.54 | 13.84 | 13.32 | 13.44 | 1,472,212 | -0.14(-1.02%) |
Dec 17, 2008 | 13.67 | 13.70 | 13.45 | 13.58 | 1,410,903 | -0.14(-1.05%) |
Dec 16, 2008 | 13.54 | 13.72 | 13.13 | 13.72 | 1,966,923 | +0.55(+4.17%) |
Dec 15, 2008 | 13.21 | 13.38 | 13.01 | 13.17 | 1,969,732 | +0.09(+0.65%) |
Dec 12, 2008 | 13.16 | 13.33 | 12.92 | 13.09 | 0 | -0.40(-2.97%) |
Dec 11, 2008 | 13.51 | 13.91 | 13.32 | 13.49 | 2,180,441 | -0.07(-0.51%) |
Dec 10, 2008 | 13.47 | 13.78 | 13.30 | 13.56 | 1,832,643 | +0.17(+1.23%) |
Dec 09, 2008 | 13.54 | 13.61 | 13.00 | 13.39 | 2,049,637 | -0.19(-1.41%) |
Dec 08, 2008 | 13.18 | 13.70 | 12.89 | 13.58 | 3,382,458 | +0.76(+5.90%) |
Dec 05, 2008 | 12.16 | 12.89 | 11.74 | 12.83 | 4,042,976 | +1.13(+9.62%) |
Dec 04, 2008 | 11.68 | 11.95 | 11.48 | 11.70 | 2,643,191 | -0.13(-1.10%) |
Dec 03, 2008 | 11.77 | 12.01 | 11.48 | 11.83 | 2,863,563 | +0.07(+0.61%) |
Dec 02, 2008 | 11.60 | 11.79 | 11.39 | 11.76 | 2,571,288 | +0.29(+2.53%) |
Dec 01, 2008 | 11.47 | 11.75 | 11.32 | 11.47 | 2,990,013 | -0.23(-2.01%) |
Nov 28, 2008 | 11.48 | 11.71 | 11.43 | 11.70 | 835,121 | +0.28(+2.45%) |
Nov 26, 2008 | 10.97 | 11.54 | 10.79 | 11.42 | 2,408,951 | +0.43(+3.90%) |
Nov 25, 2008 | 11.79 | 11.91 | 10.88 | 10.99 | 5,696,744 | -0.53(-4.63%) |
Nov 24, 2008 | 11.88 | 12.00 | 11.34 | 11.53 | 4,049,028 | -0.12(-1.01%) |
Nov 21, 2008 | 11.73 | 11.98 | 11.11 | 11.65 | 4,321,608 | +0.06(+0.51%) |
Nov 20, 2008 | 12.39 | 12.45 | 11.51 | 11.59 | 3,511,147 | -0.86(-6.90%) |
Nov 19, 2008 | 12.83 | 13.06 | 12.43 | 12.45 | 1,533,033 | -0.38(-2.97%) |
Nov 18, 2008 | 12.43 | 12.83 | 12.23 | 12.83 | 2,377,436 | +0.35(+2.82%) |
Nov 17, 2008 | 12.42 | 12.80 | 12.37 | 12.47 | 1,819,919 | -0.12(-0.93%) |
Nov 14, 2008 | 12.61 | 12.92 | 12.41 | 12.59 | 0 | -0.22(-1.71%) |
Nov 13, 2008 | 11.96 | 12.81 | 11.80 | 12.81 | 1,988,699 | +0.94(+7.96%) |
Nov 12, 2008 | 12.02 | 12.61 | 11.74 | 11.87 | 1,341,911 | -0.38(-3.09%) |
Nov 11, 2008 | 12.41 | 12.54 | 12.02 | 12.25 | 1,253,253 | -0.40(-3.14%) |
Nov 10, 2008 | 12.70 | 12.88 | 12.41 | 12.64 | 1,411,526 | +0.09(+0.72%) |
Nov 07, 2008 | 12.19 | 12.56 | 12.16 | 12.55 | 1,371,989 | +0.41(+3.40%) |
Nov 06, 2008 | 12.45 | 12.63 | 12.10 | 12.14 | 1,670,936 | -0.37(-2.96%) |
Nov 05, 2008 | 12.52 | 12.85 | 12.31 | 12.51 | 1,834,496 | -0.17(-1.35%) |
Nov 04, 2008 | 12.37 | 12.74 | 12.34 | 12.68 | 1,802,564 | +0.54(+4.48%) |
Nov 03, 2008 | 12.10 | 12.41 | 12.03 | 12.14 | 1,253,966 | +0.03(+0.24%) |
Oct 31, 2008 | 12.29 | 12.55 | 11.95 | 12.11 | 0 | -0.07(-0.61%) |
Oct 30, 2008 | 12.29 | 12.41 | 11.91 | 12.18 | 1,774,953 | +0.41(+3.44%) |
Oct 29, 2008 | 12.13 | 12.22 | 11.71 | 11.78 | 1,948,244 | -0.48(-3.94%) |
Oct 28, 2008 | 12.18 | 12.26 | 11.18 | 12.26 | 2,630,868 | +0.86(+7.55%) |
Oct 27, 2008 | 11.32 | 11.88 | 11.23 | 11.40 | 1,982,367 | -0.21(-1.78%) |
Oct 24, 2008 | 11.66 | 11.84 | 11.18 | 11.61 | 1,992,825 | -0.58(-4.73%) |
Oct 23, 2008 | 12.16 | 12.51 | 11.50 | 12.18 | 2,491,645 | +0.09(+0.78%) |
Oct 22, 2008 | 12.41 | 12.52 | 11.87 | 12.09 | 1,804,565 | -0.62(-4.90%) |
Oct 21, 2008 | 12.86 | 13.08 | 12.67 | 12.71 | 972,126 | -0.27(-2.10%) |
Oct 20, 2008 | 12.54 | 12.99 | 12.53 | 12.98 | 1,206,435 | +0.46(+3.68%) |
Oct 17, 2008 | 12.52 | 13.02 | 12.39 | 12.52 | 0 | -0.22(-1.74%) |
Oct 16, 2008 | 13.01 | 13.01 | 12.37 | 12.74 | 3,845,343 | -0.06(-0.47%) |
Oct 15, 2008 | 13.54 | 13.72 | 12.79 | 12.80 | 1,787,878 | -0.92(-6.69%) |
Oct 14, 2008 | 14.87 | 14.87 | 13.49 | 13.72 | 1,985,053 | +0.20(+1.52%) |
Oct 13, 2008 | 13.02 | 13.56 | 12.44 | 13.52 | 3,083,404 | +0.91(+7.19%) |
Oct 10, 2008 | 12.95 | 13.12 | 12.47 | 12.61 | 6,729,089 | -0.82(-6.13%) |
Oct 09, 2008 | 14.30 | 14.53 | 13.34 | 13.43 | 3,157,720 | -1.02(-7.03%) |
Oct 08, 2008 | 14.39 | 14.78 | 14.33 | 14.45 | 3,557,217 | -0.17(-1.15%) |
Oct 07, 2008 | 14.72 | 15.07 | 14.42 | 14.62 | 3,453,951 | -0.01(-0.07%) |
Oct 06, 2008 | 14.62 | 15.16 | 14.35 | 14.63 | 2,857,814 | -0.27(-1.79%) |
Oct 03, 2008 | 15.19 | 15.46 | 14.89 | 14.89 | 0 | -0.19(-1.29%) |
Oct 02, 2008 | 15.39 | 15.49 | 15.09 | 15.09 | 1,354,326 | -0.28(-1.83%) |