Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.10 | 12.70 | 12.10 | 12.56 | 3,589,978 | +0.35(+2.85%) |
Dec 30, 2008 | 11.92 | 12.27 | 11.68 | 12.21 | 4,196,553 | +0.53(+4.56%) |
Dec 29, 2008 | 11.90 | 11.90 | 11.47 | 11.68 | 2,587,758 | -0.03(-0.25%) |
Dec 26, 2008 | 11.73 | 11.84 | 11.47 | 11.71 | 0 | +0.04(+0.38%) |
Dec 24, 2008 | 11.90 | 11.90 | 11.50 | 11.67 | 1,674,519 | +0.04(+0.32%) |
Dec 23, 2008 | 11.93 | 12.14 | 11.53 | 11.63 | 3,110,965 | -0.09(-0.76%) |
Dec 22, 2008 | 12.20 | 12.49 | 11.39 | 11.72 | 5,019,353 | -0.56(-4.58%) |
Dec 19, 2008 | 12.16 | 12.58 | 11.88 | 12.28 | 5,848,735 | +0.37(+3.11%) |
Dec 18, 2008 | 12.62 | 12.67 | 11.67 | 11.91 | 5,391,724 | -0.63(-5.02%) |
Dec 17, 2008 | 12.60 | 12.77 | 12.16 | 12.54 | 4,789,486 | -0.47(-3.59%) |
Dec 16, 2008 | 12.19 | 13.04 | 12.00 | 13.01 | 5,344,535 | +1.01(+8.46%) |
Dec 15, 2008 | 12.16 | 12.35 | 11.64 | 11.99 | 3,713,848 | -0.08(-0.67%) |
Dec 12, 2008 | 11.49 | 12.11 | 11.06 | 12.07 | 0 | +0.27(+2.26%) |
Dec 11, 2008 | 12.81 | 13.24 | 11.79 | 11.81 | 5,538,824 | -1.37(-10.39%) |
Dec 10, 2008 | 12.56 | 13.22 | 12.42 | 13.18 | 4,664,451 | +0.80(+6.46%) |
Dec 09, 2008 | 12.78 | 13.31 | 12.21 | 12.38 | 7,060,689 | -0.53(-4.13%) |
Dec 08, 2008 | 12.82 | 13.29 | 12.44 | 12.91 | 6,634,264 | +0.62(+5.06%) |
Dec 05, 2008 | 11.31 | 12.33 | 11.22 | 12.29 | 0 | +0.40(+3.36%) |
Dec 04, 2008 | 12.07 | 12.80 | 11.61 | 11.89 | 5,651,666 | -0.41(-3.37%) |
Dec 03, 2008 | 11.96 | 12.37 | 11.13 | 12.30 | 6,214,773 | +0.50(+4.20%) |
Dec 02, 2008 | 11.36 | 11.83 | 10.99 | 11.81 | 6,807,454 | +0.92(+8.43%) |
Dec 01, 2008 | 12.25 | 12.25 | 10.86 | 10.89 | 5,948,733 | -1.70(-13.52%) |
Nov 28, 2008 | 12.85 | 13.20 | 12.32 | 12.59 | 3,010,176 | -0.04(-0.29%) |
Nov 26, 2008 | 11.52 | 12.63 | 10.80 | 12.63 | 7,160,803 | +0.86(+7.30%) |
Nov 25, 2008 | 11.04 | 12.50 | 10.74 | 11.77 | 16,059,100 | +1.16(+10.96%) |
Nov 24, 2008 | 9.120 | 10.85 | 8.787 | 10.61 | 11,731,318 | +1.70(+19.02%) |
Nov 21, 2008 | 9.350 | 9.350 | 8.543 | 8.913 | 12,137,294 | +0.10(+1.18%) |
Nov 20, 2008 | 9.868 | 10.22 | 8.587 | 8.810 | 12,501,411 | -1.18(-11.79%) |
Nov 19, 2008 | 10.68 | 10.85 | 9.920 | 9.987 | 6,181,761 | -0.92(-8.42%) |
Nov 18, 2008 | 10.85 | 11.15 | 10.57 | 10.90 | 6,616,073 | +0.05(+0.48%) |
Nov 17, 2008 | 11.25 | 11.47 | 10.85 | 10.85 | 6,489,680 | -0.51(-4.50%) |
Nov 14, 2008 | 13.27 | 13.33 | 11.14 | 11.36 | 0 | -2.10(-15.57%) |
Nov 13, 2008 | 13.03 | 13.68 | 12.15 | 13.46 | 8,097,423 | +0.47(+3.59%) |
Nov 12, 2008 | 13.96 | 14.11 | 12.96 | 12.99 | 5,709,983 | -1.27(-8.93%) |
Nov 11, 2008 | 14.67 | 14.77 | 13.45 | 14.27 | 6,211,914 | -0.73(-4.84%) |
Nov 10, 2008 | 16.05 | 16.09 | 14.63 | 14.99 | 5,177,210 | -0.78(-4.97%) |
Nov 07, 2008 | 15.49 | 15.87 | 15.25 | 15.78 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.66 | 16.92 | 15.12 | 15.32 | 5,341,560 | -1.50(-8.89%) |
Nov 05, 2008 | 17.97 | 17.97 | 16.69 | 16.81 | 2,918,443 | -1.14(-6.35%) |
Nov 04, 2008 | 17.58 | 18.12 | 17.09 | 17.95 | 4,689,418 | +1.01(+5.94%) |
Nov 03, 2008 | 18.09 | 18.20 | 16.79 | 16.95 | 5,015,834 | -1.18(-6.50%) |
Oct 31, 2008 | 17.75 | 18.27 | 17.44 | 18.12 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.13 | 19.41 | 17.49 | 17.76 | 8,158,947 | +0.35(+2.00%) |
Oct 29, 2008 | 15.80 | 18.05 | 15.46 | 17.41 | 9,376,042 | +1.66(+10.53%) |
Oct 28, 2008 | 14.36 | 15.81 | 13.86 | 15.75 | 6,579,082 | +1.78(+12.77%) |
Oct 27, 2008 | 14.45 | 14.72 | 13.97 | 13.97 | 4,443,112 | -0.75(-5.08%) |
Oct 24, 2008 | 14.65 | 15.07 | 14.24 | 14.72 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.54 | 16.87 | 15.31 | 15.73 | 10,888,216 | -0.81(-4.92%) |
Oct 22, 2008 | 18.59 | 18.71 | 15.86 | 16.55 | 10,857,940 | -2.50(-13.14%) |
Oct 21, 2008 | 19.42 | 19.71 | 18.83 | 19.05 | 5,653,495 | -0.39(-1.98%) |
Oct 20, 2008 | 19.07 | 19.68 | 18.51 | 19.43 | 5,294,187 | +0.33(+1.70%) |
Oct 17, 2008 | 18.73 | 19.61 | 18.42 | 19.11 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.14 | 19.69 | 17.86 | 19.50 | 13,029,002 | +1.34(+7.38%) |
Oct 15, 2008 | 21.28 | 21.28 | 18.10 | 18.16 | 10,664,231 | -3.11(-14.62%) |
Oct 14, 2008 | 23.47 | 23.62 | 20.54 | 21.27 | 9,111,636 | -1.21(-5.40%) |
Oct 13, 2008 | 22.93 | 22.93 | 21.20 | 22.48 | 6,000,977 | +0.61(+2.81%) |
Oct 10, 2008 | 18.94 | 25.17 | 18.58 | 21.87 | 0 | +1.25(+6.07%) |
Oct 09, 2008 | 21.82 | 22.39 | 20.00 | 20.62 | 6,771,467 | -0.87(-4.06%) |
Oct 08, 2008 | 20.77 | 23.02 | 20.73 | 21.49 | 7,528,987 | -0.04(-0.21%) |
Oct 07, 2008 | 24.10 | 24.43 | 21.46 | 21.54 | 7,834,059 | -2.12(-8.95%) |
Oct 06, 2008 | 23.62 | 23.83 | 22.12 | 23.65 | 9,249,431 | -0.48(-1.99%) |
Oct 03, 2008 | 25.56 | 25.84 | 24.10 | 24.13 | 0 | -0.98(-3.89%) |
Oct 02, 2008 | 26.72 | 27.15 | 24.81 | 25.11 | 9,219,340 | -2.08(-7.65%) |