Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.62 | 12.97 | 12.56 | 12.92 | 1,296,017 | +0.25(+1.99%) |
Dec 30, 2008 | 12.30 | 12.67 | 12.23 | 12.67 | 1,372,235 | +0.29(+2.37%) |
Dec 29, 2008 | 12.32 | 12.41 | 12.14 | 12.38 | 1,309,312 | +0.37(+3.11%) |
Dec 26, 2008 | 12.00 | 12.14 | 11.89 | 12.00 | 634,591 | -0.02(-0.18%) |
Dec 24, 2008 | 11.99 | 12.06 | 11.88 | 12.02 | 524,808 | -0.05(-0.43%) |
Dec 23, 2008 | 11.94 | 12.14 | 11.80 | 12.08 | 3,828,040 | -0.04(-0.31%) |
Dec 22, 2008 | 12.57 | 12.62 | 12.03 | 12.11 | 1,276,360 | -0.34(-2.74%) |
Dec 19, 2008 | 12.42 | 12.54 | 12.22 | 12.45 | 1,897,928 | -0.01(-0.12%) |
Dec 18, 2008 | 12.92 | 12.92 | 12.19 | 12.47 | 2,937,057 | -0.36(-2.78%) |
Dec 17, 2008 | 12.90 | 13.06 | 12.78 | 12.82 | 3,757,449 | -0.04(-0.35%) |
Dec 16, 2008 | 12.33 | 12.97 | 12.30 | 12.87 | 3,276,138 | +0.64(+5.21%) |
Dec 15, 2008 | 12.48 | 12.55 | 12.05 | 12.23 | 2,147,838 | +0.02(+0.18%) |
Dec 12, 2008 | 11.88 | 12.28 | 11.65 | 12.21 | 2,589,852 | +0.06(+0.49%) |
Dec 11, 2008 | 12.43 | 12.73 | 11.94 | 12.15 | 2,765,815 | +0.05(+0.43%) |
Dec 10, 2008 | 12.10 | 12.38 | 11.99 | 12.10 | 3,187,569 | +0.19(+1.62%) |
Dec 09, 2008 | 11.97 | 12.20 | 11.77 | 11.91 | 2,656,562 | -0.19(-1.59%) |
Dec 08, 2008 | 11.85 | 12.35 | 11.82 | 12.10 | 3,112,496 | +0.65(+5.70%) |
Dec 05, 2008 | 11.02 | 11.45 | 10.70 | 11.45 | 3,788,613 | +0.13(+1.18%) |
Dec 04, 2008 | 11.63 | 12.01 | 11.11 | 11.31 | 3,426,146 | -0.53(-4.51%) |
Dec 03, 2008 | 11.51 | 11.88 | 11.36 | 11.85 | 3,340,762 | -0.04(-0.31%) |
Dec 02, 2008 | 12.10 | 12.33 | 11.59 | 11.88 | 2,880,230 | -0.23(-1.90%) |
Dec 01, 2008 | 12.61 | 12.68 | 11.96 | 12.11 | 4,071,612 | -0.57(-4.50%) |
Nov 28, 2008 | 12.49 | 12.71 | 12.32 | 12.68 | 993,462 | +0.27(+2.15%) |
Nov 26, 2008 | 11.93 | 12.53 | 11.82 | 12.42 | 2,712,457 | +0.19(+1.58%) |
Nov 25, 2008 | 12.21 | 12.39 | 11.78 | 12.22 | 3,591,827 | +0.23(+1.92%) |
Nov 24, 2008 | 11.45 | 12.34 | 11.39 | 11.99 | 3,067,560 | +0.73(+6.45%) |
Nov 21, 2008 | 11.05 | 11.33 | 10.46 | 11.27 | 3,734,256 | +0.54(+5.05%) |
Nov 20, 2008 | 11.67 | 11.71 | 10.53 | 10.73 | 5,395,472 | -1.33(-11.01%) |
Nov 19, 2008 | 12.62 | 12.76 | 11.91 | 12.05 | 2,492,385 | -0.57(-4.52%) |
Nov 18, 2008 | 12.59 | 12.88 | 12.31 | 12.62 | 2,218,868 | -0.09(-0.70%) |
Nov 17, 2008 | 12.85 | 13.08 | 12.63 | 12.71 | 1,520,081 | -0.28(-2.17%) |
Nov 14, 2008 | 13.39 | 13.56 | 12.99 | 13.00 | 2,283,606 | -0.62(-4.52%) |
Nov 13, 2008 | 12.77 | 13.62 | 12.11 | 13.61 | 4,488,424 | +0.96(+7.56%) |
Nov 12, 2008 | 13.53 | 13.53 | 12.61 | 12.65 | 4,097,892 | -1.14(-8.27%) |
Nov 11, 2008 | 14.06 | 14.10 | 13.60 | 13.80 | 2,740,964 | -0.53(-3.67%) |
Nov 10, 2008 | 14.66 | 14.82 | 14.16 | 14.32 | 2,317,146 | +0.07(+0.52%) |
Nov 07, 2008 | 14.34 | 14.60 | 14.07 | 14.25 | 2,882,701 | +0.00(+0.00%) |
Nov 06, 2008 | 14.75 | 14.93 | 13.92 | 14.25 | 3,342,333 | -0.71(-4.76%) |
Nov 05, 2008 | 15.34 | 15.66 | 14.84 | 14.96 | 2,992,860 | -0.67(-4.27%) |
Nov 04, 2008 | 14.94 | 15.63 | 14.92 | 15.63 | 2,862,153 | +1.12(+7.72%) |
Nov 03, 2008 | 14.37 | 14.72 | 14.31 | 14.51 | 2,792,595 | +0.29(+2.03%) |
Oct 31, 2008 | 14.06 | 14.66 | 13.85 | 14.22 | 3,534,496 | -0.05(-0.36%) |
Oct 30, 2008 | 13.97 | 14.31 | 13.65 | 14.27 | 2,807,719 | +0.83(+6.18%) |
Oct 29, 2008 | 12.72 | 14.06 | 12.72 | 13.44 | 4,693,756 | +0.70(+5.47%) |
Oct 28, 2008 | 12.22 | 12.80 | 11.68 | 12.74 | 3,699,802 | +1.04(+8.87%) |
Oct 27, 2008 | 12.45 | 12.79 | 11.68 | 11.71 | 2,083,822 | -1.04(-8.14%) |
Oct 24, 2008 | 11.56 | 12.83 | 11.56 | 12.74 | 3,088,043 | -0.35(-2.66%) |
Oct 23, 2008 | 12.80 | 13.23 | 12.31 | 13.09 | 4,450,363 | +0.07(+0.57%) |
Oct 22, 2008 | 13.60 | 13.63 | 12.74 | 13.02 | 2,965,521 | -1.20(-8.45%) |
Oct 21, 2008 | 14.80 | 14.91 | 14.14 | 14.22 | 4,134,111 | -0.82(-5.47%) |
Oct 20, 2008 | 14.46 | 15.07 | 14.36 | 15.04 | 1,333,071 | +0.90(+6.40%) |
Oct 17, 2008 | 13.46 | 14.75 | 13.35 | 14.14 | 3,558,723 | +0.20(+1.44%) |
Oct 16, 2008 | 14.29 | 14.29 | 12.90 | 13.94 | 2,861,751 | +0.04(+0.27%) |
Oct 15, 2008 | 14.58 | 14.92 | 13.81 | 13.90 | 3,303,843 | -1.22(-8.09%) |
Oct 14, 2008 | 17.16 | 17.20 | 14.67 | 15.12 | 3,219,388 | -0.58(-3.68%) |
Oct 13, 2008 | 14.56 | 15.70 | 14.24 | 15.70 | 2,612,642 | +1.73(+12.36%) |
Oct 10, 2008 | 13.71 | 14.46 | 13.03 | 13.97 | 4,598,640 | -0.79(-5.37%) |
Oct 09, 2008 | 15.98 | 16.34 | 14.47 | 14.77 | 2,890,454 | -1.22(-7.61%) |
Oct 08, 2008 | 14.58 | 16.05 | 14.46 | 15.98 | 4,648,802 | +0.39(+2.47%) |
Oct 07, 2008 | 16.35 | 16.90 | 15.52 | 15.60 | 4,278,498 | -0.96(-5.78%) |
Oct 06, 2008 | 16.81 | 16.96 | 15.32 | 16.55 | 6,766,289 | -0.89(-5.10%) |
Oct 03, 2008 | 17.86 | 18.56 | 17.42 | 17.44 | 0 | -0.36(-2.00%) |
Oct 02, 2008 | 18.72 | 18.80 | 17.71 | 17.80 | 5,296,077 | -1.59(-8.18%) |