Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.45 | 13.69 | 13.26 | 13.59 | 1,331,375 | +0.21(+1.57%) |
Dec 30, 2008 | 12.82 | 13.38 | 12.76 | 13.38 | 1,069,259 | +0.69(+5.41%) |
Dec 29, 2008 | 12.97 | 13.14 | 12.51 | 12.69 | 992,239 | -0.34(-2.60%) |
Dec 26, 2008 | 12.75 | 13.05 | 12.68 | 13.03 | 606,618 | +0.32(+2.54%) |
Dec 24, 2008 | 12.65 | 12.83 | 12.44 | 12.71 | 451,353 | +0.04(+0.35%) |
Dec 23, 2008 | 12.69 | 12.98 | 12.54 | 12.67 | 1,534,072 | +0.09(+0.74%) |
Dec 22, 2008 | 13.21 | 13.21 | 12.30 | 12.57 | 1,600,216 | -0.67(-5.06%) |
Dec 19, 2008 | 13.01 | 13.61 | 13.00 | 13.24 | 2,115,478 | +0.31(+2.40%) |
Dec 18, 2008 | 13.35 | 13.41 | 12.66 | 12.93 | 1,406,336 | -0.31(-2.32%) |
Dec 17, 2008 | 13.15 | 13.44 | 13.05 | 13.24 | 1,512,789 | -0.10(-0.73%) |
Dec 16, 2008 | 12.92 | 13.34 | 12.72 | 13.34 | 2,055,321 | +0.45(+3.51%) |
Dec 15, 2008 | 12.95 | 13.13 | 12.53 | 12.88 | 2,481,902 | +0.11(+0.85%) |
Dec 12, 2008 | 12.27 | 12.95 | 12.12 | 12.77 | 0 | +0.25(+2.00%) |
Dec 11, 2008 | 13.15 | 13.24 | 12.28 | 12.52 | 1,853,134 | -0.68(-5.14%) |
Dec 10, 2008 | 13.76 | 13.76 | 12.86 | 13.20 | 2,946,554 | -0.75(-5.38%) |
Dec 09, 2008 | 13.91 | 14.61 | 13.80 | 13.95 | 2,258,773 | -0.08(-0.60%) |
Dec 08, 2008 | 13.96 | 14.44 | 13.64 | 14.04 | 1,544,373 | +0.56(+4.17%) |
Dec 05, 2008 | 12.63 | 13.49 | 12.32 | 13.48 | 1,623,708 | +0.71(+5.60%) |
Dec 04, 2008 | 13.00 | 13.48 | 12.43 | 12.76 | 1,341,017 | -0.43(-3.27%) |
Dec 03, 2008 | 12.75 | 13.53 | 12.64 | 13.19 | 1,489,730 | +0.13(+0.96%) |
Dec 02, 2008 | 12.93 | 13.17 | 12.65 | 13.07 | 1,958,908 | +0.34(+2.67%) |
Dec 01, 2008 | 13.45 | 13.56 | 12.71 | 12.73 | 2,667,488 | -1.09(-7.89%) |
Nov 28, 2008 | 13.57 | 13.82 | 13.34 | 13.82 | 985,071 | +0.22(+1.60%) |
Nov 26, 2008 | 11.71 | 13.67 | 11.62 | 13.60 | 3,130,894 | +1.64(+13.71%) |
Nov 25, 2008 | 12.33 | 13.00 | 11.22 | 11.96 | 8,162,586 | +0.75(+6.66%) |
Nov 24, 2008 | 10.66 | 11.46 | 10.64 | 11.22 | 2,134,778 | +0.68(+6.48%) |
Nov 21, 2008 | 10.10 | 10.55 | 9.451 | 10.53 | 3,084,791 | +0.69(+6.97%) |
Nov 20, 2008 | 10.75 | 10.83 | 9.778 | 9.847 | 3,724,033 | -1.07(-9.77%) |
Nov 19, 2008 | 11.97 | 11.97 | 10.83 | 10.91 | 4,383,959 | -1.02(-8.53%) |
Nov 18, 2008 | 11.79 | 12.12 | 11.49 | 11.93 | 1,965,066 | +0.13(+1.06%) |
Nov 17, 2008 | 11.52 | 12.08 | 11.39 | 11.81 | 2,679,387 | +0.20(+1.74%) |
Nov 14, 2008 | 12.39 | 12.60 | 11.56 | 11.60 | 0 | -1.44(-11.05%) |
Nov 13, 2008 | 12.28 | 13.05 | 11.49 | 13.05 | 3,955,754 | +0.68(+5.49%) |
Nov 12, 2008 | 12.96 | 13.03 | 12.33 | 12.37 | 1,170,834 | -0.80(-6.04%) |
Nov 11, 2008 | 13.70 | 13.70 | 12.95 | 13.16 | 1,731,572 | -0.68(-4.90%) |
Nov 10, 2008 | 14.55 | 14.65 | 13.73 | 13.84 | 1,323,692 | -0.29(-2.09%) |
Nov 07, 2008 | 13.83 | 14.14 | 13.46 | 14.14 | 1,293,963 | +0.51(+3.73%) |
Nov 06, 2008 | 13.80 | 14.44 | 13.18 | 13.63 | 3,603,187 | +0.14(+1.02%) |
Nov 05, 2008 | 14.27 | 14.39 | 13.43 | 13.49 | 1,225,641 | -0.94(-6.52%) |
Nov 04, 2008 | 14.28 | 14.60 | 14.05 | 14.43 | 928,053 | +0.44(+3.15%) |
Nov 03, 2008 | 14.19 | 14.52 | 13.78 | 13.99 | 1,098,872 | -0.21(-1.45%) |
Oct 31, 2008 | 13.88 | 14.43 | 13.54 | 14.20 | 1,228,097 | +0.54(+3.93%) |
Oct 30, 2008 | 13.62 | 13.83 | 13.24 | 13.66 | 1,628,170 | +0.41(+3.11%) |
Oct 29, 2008 | 12.48 | 13.91 | 12.48 | 13.25 | 1,447,041 | +0.52(+4.09%) |
Oct 28, 2008 | 12.00 | 12.73 | 11.49 | 12.73 | 1,459,599 | +1.00(+8.54%) |
Oct 27, 2008 | 11.93 | 12.29 | 11.58 | 11.72 | 1,706,783 | -0.38(-3.10%) |
Oct 24, 2008 | 11.32 | 12.33 | 11.32 | 12.10 | 1,431,856 | -0.23(-1.84%) |
Oct 23, 2008 | 12.86 | 13.09 | 11.79 | 12.33 | 2,543,725 | -0.40(-3.14%) |
Oct 22, 2008 | 13.54 | 13.55 | 12.37 | 12.73 | 1,506,762 | -1.21(-8.69%) |
Oct 21, 2008 | 14.13 | 14.44 | 13.74 | 13.94 | 1,183,900 | -0.34(-2.40%) |
Oct 20, 2008 | 13.98 | 14.28 | 13.64 | 14.28 | 1,191,398 | +0.48(+3.51%) |
Oct 17, 2008 | 13.91 | 14.34 | 13.05 | 13.80 | 2,134,104 | +0.20(+1.46%) |
Oct 16, 2008 | 12.66 | 13.68 | 12.32 | 13.60 | 2,308,546 | +0.90(+7.13%) |
Oct 15, 2008 | 14.05 | 14.05 | 12.69 | 12.69 | 1,909,690 | -1.69(-11.74%) |
Oct 14, 2008 | 15.48 | 15.71 | 13.93 | 14.38 | 1,521,413 | -0.53(-3.55%) |
Oct 13, 2008 | 13.96 | 14.91 | 13.74 | 14.91 | 1,559,951 | +1.49(+11.07%) |
Oct 10, 2008 | 12.51 | 14.42 | 11.81 | 13.42 | 2,861,274 | +0.32(+2.47%) |
Oct 09, 2008 | 13.89 | 14.12 | 12.79 | 13.10 | 2,059,040 | -0.70(-5.06%) |
Oct 08, 2008 | 13.73 | 14.41 | 13.27 | 13.80 | 2,038,316 | -0.22(-1.58%) |
Oct 07, 2008 | 14.88 | 14.98 | 13.95 | 14.02 | 1,943,958 | -0.57(-3.93%) |
Oct 06, 2008 | 14.94 | 14.94 | 13.76 | 14.60 | 2,094,974 | -0.56(-3.70%) |
Oct 03, 2008 | 15.53 | 15.96 | 15.10 | 15.16 | 0 | -0.17(-1.13%) |
Oct 02, 2008 | 16.52 | 16.59 | 15.23 | 15.33 | 1,602,417 | -1.25(-7.55%) |