Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.99 | 11.61 | 10.79 | 11.36 | 0 | +0.37(+3.34%) |
Dec 30, 2008 | 10.61 | 11.03 | 10.55 | 10.99 | 1,525,055 | +0.45(+4.22%) |
Dec 29, 2008 | 10.96 | 11.00 | 10.48 | 10.55 | 1,461,632 | -0.48(-4.34%) |
Dec 26, 2008 | 10.89 | 11.02 | 10.80 | 11.02 | 579,619 | +0.21(+1.94%) |
Dec 24, 2008 | 10.78 | 10.92 | 10.62 | 10.81 | 494,301 | +0.12(+1.16%) |
Dec 23, 2008 | 11.25 | 11.39 | 10.44 | 10.69 | 2,783,058 | -0.54(-4.78%) |
Dec 22, 2008 | 11.49 | 11.49 | 10.99 | 11.23 | 1,427,059 | -0.12(-1.10%) |
Dec 19, 2008 | 11.21 | 11.63 | 11.10 | 11.35 | 2,661,985 | +0.31(+2.85%) |
Dec 18, 2008 | 11.30 | 11.46 | 10.92 | 11.04 | 1,557,665 | -0.26(-2.26%) |
Dec 17, 2008 | 10.82 | 11.54 | 10.62 | 11.29 | 2,103,850 | +0.48(+4.42%) |
Dec 16, 2008 | 10.36 | 10.89 | 10.32 | 10.81 | 1,482,756 | +0.57(+5.56%) |
Dec 15, 2008 | 10.30 | 10.55 | 10.04 | 10.24 | 1,486,340 | -0.06(-0.57%) |
Dec 12, 2008 | 9.931 | 10.42 | 9.800 | 10.30 | 1,782,611 | +0.28(+2.81%) |
Dec 11, 2008 | 10.57 | 10.74 | 9.950 | 10.02 | 3,446,462 | -1.15(-10.32%) |
Dec 10, 2008 | 11.10 | 11.46 | 10.95 | 11.18 | 955,456 | +0.12(+1.13%) |
Dec 09, 2008 | 12.09 | 12.09 | 10.90 | 11.05 | 2,361,849 | -1.24(-10.12%) |
Dec 08, 2008 | 11.79 | 12.46 | 11.66 | 12.30 | 1,755,250 | +0.64(+5.51%) |
Dec 05, 2008 | 10.87 | 11.74 | 10.45 | 11.65 | 2,192,429 | +0.28(+2.48%) |
Dec 04, 2008 | 11.48 | 11.79 | 11.14 | 11.37 | 1,370,595 | -0.13(-1.14%) |
Dec 03, 2008 | 11.06 | 11.61 | 10.45 | 11.50 | 1,379,982 | +0.57(+5.21%) |
Dec 02, 2008 | 10.75 | 11.14 | 10.56 | 10.93 | 2,192,385 | +0.31(+2.90%) |
Dec 01, 2008 | 11.13 | 11.17 | 10.58 | 10.62 | 1,830,394 | -0.76(-6.67%) |
Nov 28, 2008 | 11.52 | 11.62 | 11.14 | 11.38 | 516,065 | -0.12(-1.02%) |
Nov 26, 2008 | 10.73 | 11.56 | 10.52 | 11.50 | 1,196,270 | +0.54(+4.90%) |
Nov 25, 2008 | 11.48 | 11.50 | 10.47 | 10.97 | 2,413,549 | -0.29(-2.56%) |
Nov 24, 2008 | 10.96 | 11.51 | 10.59 | 11.25 | 1,906,144 | +0.36(+3.31%) |
Nov 21, 2008 | 10.47 | 10.93 | 10.02 | 10.89 | 2,129,176 | +0.58(+5.65%) |
Nov 20, 2008 | 10.28 | 10.81 | 9.773 | 10.31 | 2,686,547 | -0.12(-1.19%) |
Nov 19, 2008 | 11.59 | 11.90 | 10.42 | 10.43 | 3,422,869 | -2.18(-17.29%) |
Nov 18, 2008 | 12.31 | 12.79 | 12.11 | 12.62 | 2,548,348 | +0.32(+2.61%) |
Nov 17, 2008 | 12.12 | 12.60 | 11.84 | 12.30 | 1,664,335 | +0.16(+1.35%) |
Nov 14, 2008 | 12.79 | 12.90 | 12.02 | 12.13 | 2,164,618 | -0.78(-6.04%) |
Nov 13, 2008 | 11.84 | 12.94 | 11.48 | 12.91 | 2,090,542 | +0.82(+6.77%) |
Nov 12, 2008 | 12.45 | 12.81 | 11.82 | 12.09 | 3,117,681 | +0.24(+1.99%) |
Nov 11, 2008 | 11.90 | 12.10 | 11.52 | 11.86 | 977,697 | -0.07(-0.55%) |
Nov 10, 2008 | 11.95 | 12.17 | 11.54 | 11.92 | 1,262,221 | +0.25(+2.13%) |
Nov 07, 2008 | 11.66 | 11.90 | 11.45 | 11.67 | 1,275,756 | +0.12(+1.08%) |
Nov 06, 2008 | 11.89 | 11.94 | 11.47 | 11.55 | 1,481,560 | -0.39(-3.24%) |
Nov 05, 2008 | 12.73 | 12.79 | 11.86 | 11.94 | 1,717,451 | -0.89(-6.95%) |
Nov 04, 2008 | 12.91 | 12.97 | 12.52 | 12.83 | 1,435,095 | +0.14(+1.14%) |
Nov 03, 2008 | 12.60 | 13.00 | 12.39 | 12.68 | 1,353,456 | -0.17(-1.33%) |
Oct 31, 2008 | 12.48 | 13.15 | 12.28 | 12.85 | 1,550,245 | +0.37(+2.99%) |
Oct 30, 2008 | 12.55 | 12.68 | 12.05 | 12.48 | 1,391,471 | +0.30(+2.47%) |
Oct 29, 2008 | 11.30 | 12.63 | 11.30 | 12.18 | 1,955,010 | +0.43(+3.68%) |
Oct 28, 2008 | 11.69 | 11.86 | 10.81 | 11.74 | 2,091,886 | +0.29(+2.52%) |
Oct 27, 2008 | 11.07 | 12.00 | 10.80 | 11.46 | 1,928,486 | +0.23(+2.04%) |
Oct 24, 2008 | 10.48 | 11.46 | 10.48 | 11.23 | 1,732,755 | -0.06(-0.52%) |
Oct 23, 2008 | 11.40 | 11.79 | 10.85 | 11.29 | 2,016,615 | -0.19(-1.66%) |
Oct 22, 2008 | 11.82 | 12.28 | 11.18 | 11.48 | 1,841,547 | -0.48(-4.05%) |
Oct 21, 2008 | 11.97 | 12.30 | 11.82 | 11.96 | 2,274,997 | -0.22(-1.78%) |
Oct 20, 2008 | 11.90 | 12.39 | 11.52 | 12.18 | 1,874,271 | +0.43(+3.68%) |
Oct 17, 2008 | 12.49 | 12.85 | 11.69 | 11.74 | 2,913,379 | -1.13(-8.75%) |
Oct 16, 2008 | 11.54 | 13.01 | 11.54 | 12.87 | 4,518,732 | +1.32(+11.39%) |
Oct 15, 2008 | 12.26 | 12.52 | 11.42 | 11.56 | 2,190,573 | -0.88(-7.11%) |
Oct 14, 2008 | 13.01 | 13.60 | 12.15 | 12.44 | 3,974,691 | -0.33(-2.62%) |
Oct 13, 2008 | 12.39 | 12.87 | 12.28 | 12.77 | 2,237,565 | +0.66(+5.41%) |
Oct 10, 2008 | 11.59 | 12.62 | 11.10 | 12.12 | 7,300,165 | +0.01(+0.05%) |
Oct 09, 2008 | 13.20 | 14.04 | 11.92 | 12.11 | 4,832,024 | -1.48(-10.89%) |
Oct 08, 2008 | 12.45 | 14.00 | 12.19 | 13.59 | 7,765,081 | +0.62(+4.80%) |
Oct 07, 2008 | 13.12 | 13.78 | 12.83 | 12.97 | 2,421,956 | -0.57(-4.21%) |
Oct 06, 2008 | 12.62 | 13.59 | 12.21 | 13.54 | 3,830,154 | +0.62(+4.82%) |
Oct 03, 2008 | 13.10 | 13.54 | 12.50 | 12.92 | 3,099,682 | +0.00(+0.00%) |
Oct 02, 2008 | 14.01 | 14.18 | 12.77 | 12.92 | 3,815,044 | -1.51(-10.44%) |