Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.51 | 15.03 | 14.36 | 14.90 | 1,274,748 | +0.54(+3.75%) |
Dec 30, 2008 | 13.69 | 14.53 | 13.62 | 14.37 | 1,210,216 | +0.83(+6.11%) |
Dec 29, 2008 | 13.68 | 13.85 | 13.05 | 13.54 | 947,353 | -0.09(-0.67%) |
Dec 26, 2008 | 13.46 | 13.73 | 13.28 | 13.63 | 0 | +0.17(+1.27%) |
Dec 24, 2008 | 13.26 | 13.57 | 13.01 | 13.46 | 407,274 | +0.28(+2.14%) |
Dec 23, 2008 | 13.55 | 13.79 | 13.05 | 13.18 | 930,127 | -0.40(-2.95%) |
Dec 22, 2008 | 14.12 | 14.14 | 13.02 | 13.58 | 1,301,473 | -0.54(-3.81%) |
Dec 19, 2008 | 12.76 | 14.48 | 12.76 | 14.12 | 4,026,332 | +1.05(+8.04%) |
Dec 18, 2008 | 12.70 | 13.28 | 12.61 | 13.07 | 1,163,728 | +0.31(+2.42%) |
Dec 17, 2008 | 12.72 | 13.13 | 12.55 | 12.76 | 1,011,323 | -0.27(-2.07%) |
Dec 16, 2008 | 12.07 | 13.03 | 12.06 | 13.03 | 1,465,369 | +1.07(+8.95%) |
Dec 15, 2008 | 12.19 | 12.40 | 11.54 | 11.96 | 906,845 | -0.23(-1.89%) |
Dec 12, 2008 | 11.23 | 12.29 | 11.17 | 12.19 | 0 | +0.52(+4.45%) |
Dec 11, 2008 | 12.48 | 12.60 | 11.53 | 11.67 | 928,489 | -1.05(-8.26%) |
Dec 10, 2008 | 12.36 | 12.95 | 12.36 | 12.72 | 1,494,751 | +0.55(+4.53%) |
Dec 09, 2008 | 11.14 | 12.47 | 11.14 | 12.17 | 2,302,327 | +0.72(+6.31%) |
Dec 08, 2008 | 11.19 | 11.54 | 11.17 | 11.44 | 1,210,863 | +0.49(+4.43%) |
Dec 05, 2008 | 10.52 | 10.98 | 9.895 | 10.96 | 0 | +0.44(+4.18%) |
Dec 04, 2008 | 11.81 | 12.04 | 10.30 | 10.52 | 2,070,950 | -1.58(-13.08%) |
Dec 03, 2008 | 11.62 | 12.15 | 11.33 | 12.10 | 943,693 | +0.29(+2.45%) |
Dec 02, 2008 | 11.15 | 11.83 | 10.90 | 11.81 | 1,121,003 | +0.83(+7.56%) |
Dec 01, 2008 | 12.49 | 12.49 | 10.98 | 10.98 | 1,204,441 | -1.78(-13.93%) |
Nov 28, 2008 | 12.45 | 12.76 | 12.13 | 12.76 | 496,155 | +0.27(+2.13%) |
Nov 26, 2008 | 10.77 | 12.71 | 10.59 | 12.49 | 1,544,789 | +1.53(+13.97%) |
Nov 25, 2008 | 10.95 | 11.05 | 10.42 | 10.96 | 1,363,914 | +0.08(+0.77%) |
Nov 24, 2008 | 10.55 | 11.02 | 10.40 | 10.88 | 1,264,511 | +0.47(+4.55%) |
Nov 21, 2008 | 10.39 | 10.47 | 9.490 | 10.40 | 1,887,420 | +0.08(+0.82%) |
Nov 20, 2008 | 11.03 | 11.53 | 10.31 | 10.32 | 1,100,188 | -1.06(-9.29%) |
Nov 19, 2008 | 12.10 | 12.40 | 11.37 | 11.38 | 837,653 | -0.84(-6.90%) |
Nov 18, 2008 | 12.48 | 12.70 | 11.73 | 12.22 | 1,141,919 | -0.32(-2.54%) |
Nov 17, 2008 | 12.71 | 12.93 | 12.10 | 12.54 | 1,025,911 | -0.18(-1.38%) |
Nov 14, 2008 | 13.56 | 13.63 | 12.66 | 12.71 | 0 | -1.14(-8.20%) |
Nov 13, 2008 | 13.31 | 13.85 | 12.08 | 13.85 | 2,199,742 | +0.64(+4.86%) |
Nov 12, 2008 | 13.89 | 13.93 | 13.15 | 13.21 | 1,106,109 | -0.88(-6.22%) |
Nov 11, 2008 | 14.06 | 14.48 | 13.63 | 14.08 | 913,197 | -0.19(-1.32%) |
Nov 10, 2008 | 15.52 | 15.81 | 14.08 | 14.27 | 880,585 | -0.89(-5.86%) |
Nov 07, 2008 | 14.80 | 15.30 | 14.71 | 15.16 | 0 | +0.63(+4.33%) |
Nov 06, 2008 | 14.41 | 14.72 | 14.02 | 14.53 | 1,180,069 | -0.03(-0.18%) |
Nov 05, 2008 | 15.91 | 15.91 | 14.50 | 14.56 | 1,055,446 | -1.50(-9.33%) |
Nov 04, 2008 | 16.16 | 16.53 | 15.58 | 16.05 | 1,575,904 | +0.31(+1.98%) |
Nov 03, 2008 | 16.37 | 16.64 | 15.59 | 15.74 | 1,232,946 | -0.67(-4.07%) |
Oct 31, 2008 | 14.61 | 16.41 | 14.41 | 16.41 | 2,099,675 | +1.72(+11.70%) |
Oct 30, 2008 | 15.43 | 15.43 | 13.95 | 14.69 | 1,715,898 | -0.38(-2.54%) |
Oct 29, 2008 | 15.18 | 15.63 | 14.35 | 15.07 | 2,022,563 | -0.02(-0.13%) |
Oct 28, 2008 | 13.82 | 15.09 | 13.30 | 15.09 | 2,265,827 | +1.47(+10.76%) |
Oct 27, 2008 | 13.53 | 14.21 | 13.24 | 13.63 | 1,683,875 | -0.16(-1.18%) |
Oct 24, 2008 | 12.64 | 13.95 | 12.01 | 13.79 | 2,361,816 | -0.23(-1.67%) |
Oct 23, 2008 | 14.00 | 14.59 | 13.62 | 14.02 | 2,962,456 | +0.09(+0.65%) |
Oct 22, 2008 | 13.16 | 14.54 | 12.86 | 13.93 | 3,658,377 | +1.41(+11.30%) |
Oct 21, 2008 | 12.75 | 12.80 | 12.23 | 12.52 | 1,842,575 | -0.23(-1.83%) |
Oct 20, 2008 | 13.30 | 13.30 | 12.45 | 12.75 | 1,947,598 | -0.29(-2.24%) |
Oct 17, 2008 | 13.22 | 13.49 | 12.69 | 13.04 | 0 | -0.53(-3.92%) |
Oct 16, 2008 | 13.20 | 13.62 | 12.34 | 13.58 | 1,295,825 | +0.49(+3.77%) |
Oct 15, 2008 | 14.00 | 14.12 | 13.08 | 13.08 | 1,473,761 | -1.25(-8.69%) |
Oct 14, 2008 | 14.94 | 14.94 | 13.97 | 14.33 | 2,491,007 | +0.01(+0.09%) |
Oct 13, 2008 | 13.38 | 14.32 | 13.38 | 14.32 | 1,667,532 | +1.23(+9.37%) |
Oct 10, 2008 | 13.11 | 13.62 | 12.14 | 13.09 | 0 | -0.42(-3.12%) |
Oct 09, 2008 | 14.56 | 14.65 | 13.35 | 13.51 | 3,097,369 | -0.80(-5.58%) |
Oct 08, 2008 | 14.49 | 14.98 | 13.71 | 14.31 | 1,829,003 | -0.61(-4.09%) |
Oct 07, 2008 | 16.22 | 16.24 | 14.87 | 14.92 | 1,396,397 | -1.21(-7.48%) |
Oct 06, 2008 | 16.08 | 16.55 | 15.10 | 16.13 | 2,016,640 | -0.36(-2.16%) |
Oct 03, 2008 | 16.80 | 16.88 | 16.27 | 16.48 | 0 | -0.20(-1.21%) |
Oct 02, 2008 | 16.94 | 17.16 | 16.41 | 16.68 | 1,487,562 | -0.48(-2.80%) |