Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.04 | 13.42 | 12.99 | 13.29 | 5,512,574 | +0.27(+2.11%) |
Dec 30, 2008 | 12.50 | 13.02 | 12.49 | 13.02 | 4,726,341 | +0.65(+5.26%) |
Dec 29, 2008 | 12.61 | 12.69 | 12.18 | 12.37 | 3,344,431 | -0.31(-2.42%) |
Dec 26, 2008 | 11.78 | 12.69 | 11.78 | 12.67 | 2,291,673 | +0.14(+1.11%) |
Dec 24, 2008 | 12.45 | 12.59 | 12.36 | 12.53 | 1,586,614 | +0.11(+0.86%) |
Dec 23, 2008 | 12.93 | 13.00 | 12.29 | 12.43 | 5,290,524 | -0.29(-2.27%) |
Dec 22, 2008 | 13.35 | 13.35 | 12.45 | 12.71 | 5,600,649 | -0.46(-3.46%) |
Dec 19, 2008 | 12.97 | 13.43 | 12.90 | 13.17 | 11,504,780 | +0.44(+3.43%) |
Dec 18, 2008 | 13.34 | 13.47 | 12.56 | 12.73 | 10,336,736 | -0.53(-3.99%) |
Dec 17, 2008 | 13.04 | 13.45 | 12.84 | 13.26 | 9,235,168 | +0.04(+0.30%) |
Dec 16, 2008 | 12.63 | 13.24 | 12.40 | 13.22 | 11,806,220 | +0.77(+6.22%) |
Dec 15, 2008 | 12.64 | 12.86 | 12.26 | 12.45 | 8,189,079 | -0.07(-0.56%) |
Dec 12, 2008 | 12.42 | 12.71 | 11.87 | 12.52 | 13,126,922 | +0.20(+1.66%) |
Dec 11, 2008 | 13.48 | 13.48 | 12.17 | 12.31 | 14,644,063 | -1.28(-9.41%) |
Dec 10, 2008 | 13.38 | 13.90 | 13.00 | 13.59 | 14,937,868 | -0.50(-3.55%) |
Dec 09, 2008 | 14.16 | 14.82 | 13.55 | 14.09 | 15,287,904 | +0.10(+0.73%) |
Dec 08, 2008 | 12.93 | 14.19 | 12.93 | 13.99 | 11,456,025 | +1.10(+8.56%) |
Dec 05, 2008 | 11.84 | 12.92 | 11.57 | 12.89 | 9,687,291 | +0.91(+7.63%) |
Dec 04, 2008 | 12.37 | 12.74 | 11.87 | 11.97 | 9,493,816 | -0.73(-5.73%) |
Dec 03, 2008 | 11.96 | 12.74 | 11.26 | 12.70 | 9,197,593 | +0.47(+3.83%) |
Dec 02, 2008 | 11.73 | 12.32 | 11.52 | 12.23 | 8,514,721 | +0.77(+6.76%) |
Dec 01, 2008 | 12.52 | 12.90 | 11.46 | 11.46 | 8,560,618 | -1.46(-11.30%) |
Nov 28, 2008 | 12.99 | 13.14 | 12.74 | 12.92 | 3,449,240 | -0.26(-1.97%) |
Nov 26, 2008 | 11.86 | 13.20 | 11.78 | 13.18 | 7,715,004 | +1.03(+8.51%) |
Nov 25, 2008 | 12.09 | 12.47 | 11.66 | 12.15 | 9,079,825 | -0.05(-0.42%) |
Nov 24, 2008 | 11.62 | 12.34 | 11.30 | 12.20 | 11,270,684 | +0.94(+8.32%) |
Nov 21, 2008 | 10.37 | 11.26 | 10.21 | 11.26 | 15,873,521 | +1.01(+9.86%) |
Nov 20, 2008 | 10.81 | 11.41 | 10.19 | 10.25 | 14,829,984 | -0.77(-6.94%) |
Nov 19, 2008 | 11.87 | 12.08 | 10.90 | 11.02 | 12,543,132 | -1.04(-8.65%) |
Nov 18, 2008 | 12.65 | 12.96 | 11.46 | 12.06 | 14,124,524 | -0.67(-5.25%) |
Nov 17, 2008 | 12.68 | 13.42 | 12.52 | 12.73 | 10,096,308 | -0.31(-2.35%) |
Nov 14, 2008 | 12.99 | 13.84 | 12.45 | 13.03 | 14,246,640 | -0.23(-1.75%) |
Nov 13, 2008 | 11.80 | 13.31 | 11.53 | 13.26 | 17,974,130 | +1.53(+13.02%) |
Nov 12, 2008 | 11.81 | 12.28 | 11.66 | 11.74 | 10,640,767 | -0.31(-2.61%) |
Nov 11, 2008 | 11.74 | 12.34 | 11.50 | 12.05 | 11,148,438 | +0.19(+1.64%) |
Nov 10, 2008 | 12.67 | 12.68 | 11.62 | 11.86 | 6,771,141 | -0.44(-3.57%) |
Nov 07, 2008 | 12.37 | 12.62 | 11.91 | 12.29 | 7,855,097 | +0.11(+0.87%) |
Nov 06, 2008 | 13.26 | 13.39 | 12.11 | 12.19 | 12,469,351 | -1.39(-10.26%) |
Nov 05, 2008 | 14.44 | 14.57 | 13.54 | 13.58 | 8,896,884 | -0.87(-6.04%) |
Nov 04, 2008 | 13.91 | 14.49 | 13.52 | 14.45 | 9,812,108 | +0.96(+7.08%) |
Nov 03, 2008 | 13.46 | 13.91 | 12.84 | 13.50 | 7,447,708 | +0.00(+0.00%) |
Oct 31, 2008 | 12.94 | 13.94 | 12.59 | 13.50 | 13,272,034 | +0.59(+4.58%) |
Oct 30, 2008 | 12.78 | 13.30 | 12.52 | 12.91 | 13,427,872 | +0.74(+6.11%) |
Oct 29, 2008 | 12.17 | 12.94 | 11.68 | 12.16 | 13,382,897 | -0.06(-0.53%) |
Oct 28, 2008 | 10.52 | 12.24 | 10.20 | 12.23 | 15,847,261 | +1.94(+18.84%) |
Oct 27, 2008 | 10.55 | 11.02 | 10.23 | 10.29 | 10,414,475 | -0.42(-3.96%) |
Oct 24, 2008 | 10.44 | 11.14 | 10.14 | 10.72 | 11,216,513 | -0.34(-3.05%) |
Oct 23, 2008 | 11.31 | 11.43 | 10.33 | 11.05 | 15,025,701 | -0.22(-1.93%) |
Oct 22, 2008 | 12.00 | 12.52 | 10.82 | 11.27 | 17,628,294 | -1.11(-8.99%) |
Oct 21, 2008 | 12.91 | 13.26 | 12.35 | 12.38 | 15,251,059 | -1.45(-10.51%) |
Oct 20, 2008 | 13.35 | 14.01 | 13.13 | 13.84 | 6,501,540 | +0.47(+3.52%) |
Oct 17, 2008 | 12.80 | 14.09 | 12.51 | 13.37 | 12,285,982 | -0.10(-0.72%) |
Oct 16, 2008 | 12.62 | 13.64 | 12.02 | 13.46 | 14,983,019 | +0.90(+7.17%) |
Oct 15, 2008 | 13.72 | 14.28 | 12.54 | 12.56 | 11,797,295 | -1.50(-10.64%) |
Oct 14, 2008 | 15.61 | 15.79 | 13.76 | 14.06 | 11,763,070 | -0.59(-4.03%) |
Oct 13, 2008 | 13.66 | 14.74 | 13.08 | 14.65 | 10,981,512 | +1.37(+10.29%) |
Oct 10, 2008 | 12.82 | 14.29 | 11.90 | 13.28 | 19,338,422 | +0.52(+4.09%) |
Oct 09, 2008 | 14.40 | 15.06 | 12.76 | 12.76 | 17,304,884 | -1.79(-12.31%) |
Oct 08, 2008 | 14.39 | 15.25 | 14.12 | 14.55 | 16,438,926 | -0.18(-1.19%) |
Oct 07, 2008 | 14.71 | 15.99 | 14.64 | 14.73 | 13,077,789 | -0.64(-4.15%) |
Oct 06, 2008 | 14.94 | 15.47 | 13.91 | 15.36 | 17,129,672 | +0.34(+2.24%) |
Oct 03, 2008 | 15.67 | 16.04 | 15.00 | 15.03 | 11,688,737 | -0.14(-0.91%) |
Oct 02, 2008 | 16.62 | 16.71 | 15.11 | 15.17 | 17,859,084 | -1.54(-9.23%) |