Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.98 | 13.25 | 12.80 | 13.17 | 5,707,279 | +0.23(+1.75%) |
Dec 30, 2008 | 12.69 | 13.01 | 12.52 | 12.94 | 3,636,865 | +0.36(+2.86%) |
Dec 29, 2008 | 12.76 | 12.78 | 12.42 | 12.58 | 3,776,924 | -0.21(-1.63%) |
Dec 26, 2008 | 12.75 | 12.79 | 12.58 | 12.79 | 1,259,073 | +0.09(+0.73%) |
Dec 24, 2008 | 13.37 | 13.37 | 12.43 | 12.70 | 1,801,100 | +0.15(+1.20%) |
Dec 23, 2008 | 12.26 | 12.68 | 11.83 | 12.55 | 7,178,568 | +0.38(+3.09%) |
Dec 22, 2008 | 12.75 | 12.86 | 11.82 | 12.17 | 6,141,910 | -0.46(-3.67%) |
Dec 19, 2008 | 13.04 | 13.04 | 12.54 | 12.64 | 10,098,541 | -0.03(-0.27%) |
Dec 18, 2008 | 12.95 | 13.04 | 12.54 | 12.67 | 5,788,616 | -0.11(-0.86%) |
Dec 17, 2008 | 12.53 | 12.93 | 12.34 | 12.78 | 4,414,238 | +0.09(+0.73%) |
Dec 16, 2008 | 11.95 | 12.75 | 11.80 | 12.69 | 7,768,799 | +0.65(+5.39%) |
Dec 15, 2008 | 12.22 | 12.60 | 11.85 | 12.04 | 7,445,915 | -0.15(-1.24%) |
Dec 12, 2008 | 11.52 | 12.24 | 11.40 | 12.19 | 0 | +0.31(+2.64%) |
Dec 11, 2008 | 11.69 | 12.23 | 11.60 | 11.88 | 5,314,715 | +0.12(+0.99%) |
Dec 10, 2008 | 11.47 | 12.00 | 11.31 | 11.76 | 5,310,878 | +0.40(+3.52%) |
Dec 09, 2008 | 12.06 | 12.10 | 11.24 | 11.36 | 7,451,756 | -0.43(-3.69%) |
Dec 08, 2008 | 11.99 | 12.07 | 11.58 | 11.80 | 6,807,698 | +0.10(+0.84%) |
Dec 05, 2008 | 11.13 | 11.78 | 11.03 | 11.70 | 5,601,858 | +0.23(+1.97%) |
Dec 04, 2008 | 11.19 | 12.11 | 11.13 | 11.47 | 7,781,423 | +0.11(+0.97%) |
Dec 03, 2008 | 10.97 | 11.56 | 10.40 | 11.36 | 7,118,118 | +0.81(+7.69%) |
Dec 02, 2008 | 9.721 | 10.67 | 9.721 | 10.55 | 5,243,198 | +0.45(+4.48%) |
Dec 01, 2008 | 10.80 | 11.52 | 10.09 | 10.10 | 4,309,724 | -0.99(-8.94%) |
Nov 28, 2008 | 11.07 | 11.42 | 10.96 | 11.09 | 1,993,075 | +0.10(+0.95%) |
Nov 26, 2008 | 9.981 | 11.06 | 9.981 | 10.98 | 4,909,565 | -0.02(-0.16%) |
Nov 25, 2008 | 10.72 | 11.45 | 10.25 | 11.00 | 5,310,053 | +0.31(+2.93%) |
Nov 24, 2008 | 10.25 | 10.86 | 9.958 | 10.69 | 5,631,980 | +0.63(+6.22%) |
Nov 21, 2008 | 9.286 | 10.10 | 8.909 | 10.06 | 7,568,139 | +0.92(+10.08%) |
Nov 20, 2008 | 9.518 | 9.970 | 9.071 | 9.141 | 4,639,672 | -0.49(-5.06%) |
Nov 19, 2008 | 9.819 | 10.58 | 9.599 | 9.628 | 4,166,864 | -0.71(-6.84%) |
Nov 18, 2008 | 9.981 | 10.38 | 9.825 | 10.33 | 5,419,161 | +0.25(+2.53%) |
Nov 17, 2008 | 10.11 | 10.45 | 9.981 | 10.08 | 3,152,088 | -0.17(-1.64%) |
Nov 14, 2008 | 10.68 | 10.96 | 10.05 | 10.25 | 0 | -0.64(-5.91%) |
Nov 13, 2008 | 10.20 | 10.93 | 9.599 | 10.89 | 5,221,458 | +0.79(+7.80%) |
Nov 12, 2008 | 10.22 | 10.45 | 10.06 | 10.10 | 3,418,220 | -0.34(-3.22%) |
Nov 11, 2008 | 10.56 | 10.81 | 10.17 | 10.44 | 3,885,630 | -0.31(-2.86%) |
Nov 10, 2008 | 11.19 | 11.27 | 9.680 | 10.75 | 2,946,651 | -0.17(-1.59%) |
Nov 07, 2008 | 10.42 | 10.95 | 10.24 | 10.92 | 2,987,706 | +0.56(+5.43%) |
Nov 06, 2008 | 10.65 | 10.79 | 10.27 | 10.36 | 3,408,571 | -0.30(-2.77%) |
Nov 05, 2008 | 11.69 | 11.99 | 10.56 | 10.65 | 3,906,242 | -1.26(-10.60%) |
Nov 04, 2008 | 11.69 | 12.00 | 11.50 | 11.92 | 3,365,113 | +0.49(+4.31%) |
Nov 03, 2008 | 11.59 | 11.59 | 11.35 | 11.42 | 1,892,380 | -0.01(-0.05%) |
Oct 31, 2008 | 11.01 | 11.51 | 10.93 | 11.43 | 0 | +0.57(+5.23%) |
Oct 30, 2008 | 11.22 | 11.34 | 10.69 | 10.86 | 3,328,095 | +0.01(+0.05%) |
Oct 29, 2008 | 10.65 | 11.53 | 10.48 | 10.86 | 5,228,383 | +0.22(+2.07%) |
Oct 28, 2008 | 9.054 | 10.94 | 8.973 | 10.64 | 5,090,036 | +1.68(+18.69%) |
Oct 27, 2008 | 8.695 | 9.425 | 8.695 | 8.961 | 5,005,580 | -0.03(-0.39%) |
Oct 24, 2008 | 9.274 | 9.848 | 8.921 | 8.996 | 5,358,732 | -0.72(-7.45%) |
Oct 23, 2008 | 9.848 | 10.05 | 9.280 | 9.721 | 5,005,599 | -0.10(-1.00%) |
Oct 22, 2008 | 9.871 | 10.29 | 9.581 | 9.819 | 3,635,182 | -0.60(-5.73%) |
Oct 21, 2008 | 10.73 | 10.89 | 10.26 | 10.42 | 4,181,551 | -0.01(-0.06%) |
Oct 20, 2008 | 10.10 | 10.62 | 10.10 | 10.42 | 3,812,832 | -0.02(-0.17%) |
Oct 17, 2008 | 9.865 | 10.95 | 9.865 | 10.44 | 0 | -0.02(-0.22%) |
Oct 16, 2008 | 9.483 | 10.97 | 9.477 | 10.46 | 6,480,970 | +0.40(+3.98%) |
Oct 15, 2008 | 11.40 | 12.46 | 10.02 | 10.06 | 4,416,565 | -0.97(-8.78%) |
Oct 14, 2008 | 12.44 | 12.75 | 10.79 | 11.03 | 5,098,186 | -0.82(-6.94%) |
Oct 13, 2008 | 10.47 | 11.87 | 9.483 | 11.85 | 4,176,801 | +1.78(+17.66%) |
Oct 10, 2008 | 9.413 | 10.64 | 9.002 | 10.07 | 6,589,296 | +0.30(+3.08%) |
Oct 09, 2008 | 10.58 | 11.36 | 9.773 | 9.773 | 6,909,110 | -1.40(-12.55%) |
Oct 08, 2008 | 11.85 | 11.98 | 10.54 | 11.18 | 4,232,533 | -0.09(-0.77%) |
Oct 07, 2008 | 12.72 | 13.33 | 11.18 | 11.26 | 4,400,876 | -1.34(-10.63%) |
Oct 06, 2008 | 13.45 | 14.00 | 12.60 | 12.60 | 3,201,008 | -1.15(-8.35%) |
Oct 03, 2008 | 13.80 | 14.49 | 13.21 | 13.75 | 0 | -0.28(-2.02%) |
Oct 02, 2008 | 13.96 | 15.04 | 13.76 | 14.03 | 5,061,215 | +0.26(+1.89%) |