Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.19 | 12.28 | 11.94 | 12.20 | 876,282 | +0.11(+0.91%) |
Dec 30, 2008 | 11.85 | 12.09 | 11.85 | 12.09 | 2,459,577 | -0.27(-2.18%) |
Dec 29, 2008 | 12.46 | 12.49 | 12.18 | 12.36 | 1,047,342 | -0.47(-3.66%) |
Dec 26, 2008 | 12.78 | 12.89 | 12.62 | 12.83 | 446,907 | +0.05(+0.39%) |
Dec 24, 2008 | 12.78 | 12.84 | 12.64 | 12.78 | 419,437 | -0.13(-1.01%) |
Dec 23, 2008 | 13.14 | 13.25 | 12.89 | 12.91 | 1,504,458 | -0.48(-3.58%) |
Dec 22, 2008 | 13.36 | 13.56 | 13.14 | 13.39 | 1,893,224 | -0.32(-2.33%) |
Dec 19, 2008 | 13.33 | 13.84 | 13.33 | 13.71 | 3,598,018 | +0.32(+2.39%) |
Dec 18, 2008 | 13.99 | 13.99 | 13.22 | 13.39 | 1,469,297 | -0.13(-0.96%) |
Dec 17, 2008 | 13.53 | 13.76 | 13.44 | 13.52 | 2,554,667 | -0.16(-1.17%) |
Dec 16, 2008 | 12.93 | 13.70 | 12.93 | 13.68 | 3,401,709 | +1.39(+11.31%) |
Dec 15, 2008 | 12.37 | 12.48 | 12.18 | 12.29 | 1,427,217 | -0.16(-1.29%) |
Dec 12, 2008 | 11.71 | 12.62 | 11.71 | 12.45 | 1,378,296 | +0.05(+0.40%) |
Dec 11, 2008 | 12.84 | 12.93 | 12.22 | 12.40 | 1,489,134 | -0.61(-4.69%) |
Dec 10, 2008 | 12.74 | 13.04 | 12.70 | 13.01 | 2,931,521 | +0.94(+7.79%) |
Dec 09, 2008 | 12.13 | 12.52 | 12.03 | 12.07 | 1,874,471 | -1.00(-7.65%) |
Dec 08, 2008 | 12.95 | 13.24 | 12.74 | 13.07 | 2,655,006 | +0.98(+8.11%) |
Dec 05, 2008 | 11.50 | 12.20 | 11.32 | 12.09 | 2,160,053 | +0.63(+5.50%) |
Dec 04, 2008 | 12.27 | 12.27 | 11.26 | 11.46 | 2,428,743 | -0.62(-5.13%) |
Dec 03, 2008 | 11.48 | 12.08 | 11.11 | 12.08 | 2,450,998 | +0.73(+6.43%) |
Dec 02, 2008 | 10.88 | 11.38 | 10.81 | 11.35 | 2,156,409 | +0.68(+6.37%) |
Dec 01, 2008 | 11.85 | 11.85 | 10.64 | 10.67 | 2,738,357 | -1.68(-13.60%) |
Nov 28, 2008 | 12.10 | 12.38 | 12.00 | 12.35 | 1,203,270 | -0.42(-3.29%) |
Nov 26, 2008 | 11.81 | 12.87 | 11.79 | 12.77 | 2,959,717 | +0.89(+7.49%) |
Nov 25, 2008 | 12.20 | 12.37 | 11.61 | 11.88 | 2,551,168 | -0.27(-2.22%) |
Nov 24, 2008 | 11.75 | 12.49 | 11.60 | 12.15 | 3,821,271 | +0.17(+1.42%) |
Nov 21, 2008 | 11.21 | 12.06 | 10.85 | 11.98 | 3,299,261 | +1.71(+16.65%) |
Nov 20, 2008 | 10.88 | 11.18 | 10.15 | 10.27 | 2,547,817 | -0.56(-5.17%) |
Nov 19, 2008 | 11.55 | 11.72 | 10.74 | 10.83 | 1,968,091 | -0.61(-5.33%) |
Nov 18, 2008 | 11.42 | 11.75 | 11.10 | 11.44 | 1,654,126 | -0.43(-3.62%) |
Nov 17, 2008 | 12.00 | 12.38 | 11.82 | 11.87 | 1,568,434 | -0.12(-1.00%) |
Nov 14, 2008 | 12.34 | 12.88 | 11.98 | 11.99 | 4,337,781 | -1.52(-11.25%) |
Nov 13, 2008 | 12.23 | 13.58 | 11.54 | 13.51 | 3,187,030 | +1.79(+15.27%) |
Nov 12, 2008 | 12.31 | 12.50 | 11.65 | 11.72 | 2,199,682 | -0.66(-5.33%) |
Nov 11, 2008 | 12.75 | 12.89 | 12.23 | 12.38 | 2,302,331 | -0.79(-6.00%) |
Nov 10, 2008 | 13.20 | 13.45 | 12.50 | 13.17 | 2,489,329 | +0.77(+6.21%) |
Nov 07, 2008 | 12.19 | 12.40 | 11.55 | 12.40 | 2,383,928 | +1.69(+15.78%) |
Nov 06, 2008 | 11.77 | 11.77 | 10.62 | 10.71 | 2,879,457 | -1.60(-13.00%) |
Nov 05, 2008 | 13.26 | 13.50 | 12.27 | 12.31 | 2,139,316 | -2.16(-14.93%) |
Nov 04, 2008 | 13.50 | 14.47 | 13.50 | 14.47 | 2,177,032 | +1.25(+9.46%) |
Nov 03, 2008 | 13.35 | 13.38 | 12.98 | 13.22 | 1,558,190 | -1.08(-7.55%) |
Oct 31, 2008 | 14.33 | 14.51 | 13.87 | 14.30 | 1,307,049 | -0.41(-2.79%) |
Oct 30, 2008 | 14.50 | 14.89 | 14.05 | 14.71 | 3,313,819 | +1.28(+9.53%) |
Oct 29, 2008 | 13.15 | 14.22 | 12.80 | 13.43 | 3,892,605 | +0.06(+0.45%) |
Oct 28, 2008 | 12.05 | 13.42 | 11.43 | 13.37 | 5,240,660 | +2.41(+21.99%) |
Oct 27, 2008 | 11.40 | 11.92 | 10.93 | 10.96 | 3,983,917 | -1.27(-10.38%) |
Oct 24, 2008 | 11.33 | 12.72 | 11.33 | 12.23 | 3,489,969 | -0.36(-2.86%) |
Oct 23, 2008 | 12.55 | 12.80 | 11.88 | 12.59 | 5,342,023 | +0.93(+7.98%) |
Oct 22, 2008 | 12.50 | 12.50 | 11.41 | 11.66 | 3,944,741 | -1.71(-12.79%) |
Oct 21, 2008 | 13.30 | 14.15 | 13.29 | 13.37 | 2,130,831 | -1.00(-6.96%) |
Oct 20, 2008 | 13.94 | 14.44 | 13.51 | 14.37 | 2,940,386 | +1.42(+10.97%) |
Oct 17, 2008 | 12.65 | 13.83 | 12.54 | 12.95 | 2,900,890 | -0.70(-5.13%) |
Oct 16, 2008 | 13.58 | 13.83 | 12.60 | 13.65 | 4,167,337 | +0.43(+3.25%) |
Oct 15, 2008 | 14.98 | 14.98 | 13.18 | 13.22 | 3,409,048 | -2.09(-13.65%) |
Oct 14, 2008 | 15.95 | 15.95 | 14.77 | 15.31 | 2,872,204 | -0.21(-1.35%) |
Oct 13, 2008 | 14.00 | 15.60 | 13.77 | 15.52 | 2,756,946 | +2.48(+19.02%) |
Oct 10, 2008 | 11.24 | 13.11 | 11.00 | 13.04 | 2,613,614 | +1.32(+11.26%) |
Oct 09, 2008 | 12.91 | 13.02 | 11.63 | 11.72 | 2,616,409 | -0.30(-2.50%) |
Oct 08, 2008 | 11.39 | 12.61 | 11.27 | 12.02 | 3,457,492 | +0.05(+0.42%) |
Oct 07, 2008 | 13.55 | 13.55 | 11.95 | 11.97 | 2,758,316 | -0.81(-6.34%) |
Oct 06, 2008 | 12.47 | 12.86 | 12.00 | 12.78 | 3,841,588 | -1.31(-9.30%) |
Oct 03, 2008 | 14.00 | 14.68 | 13.91 | 14.09 | 1,959,346 | +0.44(+3.22%) |
Oct 02, 2008 | 14.30 | 14.32 | 13.62 | 13.65 | 2,296,499 | -1.53(-10.08%) |