Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.57 | 13.87 | 13.44 | 13.50 | 4,056,132 | +0.04(+0.33%) |
Dec 30, 2008 | 13.18 | 13.48 | 12.78 | 13.45 | 5,748,530 | +0.35(+2.66%) |
Dec 29, 2008 | 13.29 | 13.46 | 12.71 | 13.10 | 3,402,325 | -0.19(-1.44%) |
Dec 26, 2008 | 13.10 | 13.34 | 12.89 | 13.29 | 2,605,808 | +0.34(+2.65%) |
Dec 24, 2008 | 12.53 | 13.05 | 12.45 | 12.95 | 2,344,011 | +0.42(+3.39%) |
Dec 23, 2008 | 12.54 | 12.85 | 12.33 | 12.53 | 3,866,691 | -0.06(-0.46%) |
Dec 22, 2008 | 13.51 | 13.76 | 12.21 | 12.58 | 4,849,596 | -1.06(-7.74%) |
Dec 19, 2008 | 13.36 | 13.80 | 13.12 | 13.64 | 6,375,974 | +0.59(+4.56%) |
Dec 18, 2008 | 14.27 | 14.28 | 12.84 | 13.05 | 5,841,152 | -1.04(-7.37%) |
Dec 17, 2008 | 14.18 | 14.51 | 13.76 | 14.08 | 6,358,909 | -0.50(-3.45%) |
Dec 16, 2008 | 13.76 | 14.64 | 13.35 | 14.59 | 5,291,323 | +1.12(+8.29%) |
Dec 15, 2008 | 13.87 | 14.21 | 13.18 | 13.47 | 5,571,005 | -0.17(-1.21%) |
Dec 12, 2008 | 12.58 | 13.87 | 12.19 | 13.64 | 0 | +0.65(+5.03%) |
Dec 11, 2008 | 13.33 | 13.86 | 12.73 | 12.98 | 4,676,200 | -0.47(-3.52%) |
Dec 10, 2008 | 13.33 | 13.54 | 12.92 | 13.46 | 4,389,664 | +0.61(+4.77%) |
Dec 09, 2008 | 12.05 | 13.20 | 11.60 | 12.84 | 8,153,877 | +0.42(+3.35%) |
Dec 08, 2008 | 12.06 | 12.70 | 11.93 | 12.43 | 6,364,106 | +1.12(+9.95%) |
Dec 05, 2008 | 10.47 | 11.31 | 9.922 | 11.30 | 0 | +0.57(+5.30%) |
Dec 04, 2008 | 11.23 | 11.74 | 10.43 | 10.73 | 5,896,573 | -0.74(-6.48%) |
Dec 03, 2008 | 11.33 | 11.98 | 11.05 | 11.48 | 6,083,905 | -0.20(-1.75%) |
Dec 02, 2008 | 11.12 | 11.77 | 11.08 | 11.68 | 6,533,011 | +0.86(+7.97%) |
Dec 01, 2008 | 12.68 | 12.68 | 10.81 | 10.82 | 6,763,229 | -2.37(-17.96%) |
Nov 28, 2008 | 12.46 | 13.20 | 12.46 | 13.19 | 1,696,240 | +0.36(+2.78%) |
Nov 26, 2008 | 11.79 | 13.02 | 11.61 | 12.83 | 4,483,969 | +0.65(+5.36%) |
Nov 25, 2008 | 12.04 | 12.74 | 11.39 | 12.18 | 5,864,661 | +0.26(+2.15%) |
Nov 24, 2008 | 10.94 | 12.16 | 10.94 | 11.92 | 7,652,490 | +1.29(+12.18%) |
Nov 21, 2008 | 10.40 | 10.68 | 9.778 | 10.63 | 8,825,695 | +0.69(+6.96%) |
Nov 20, 2008 | 10.91 | 11.42 | 9.744 | 9.938 | 9,814,447 | -1.10(-9.97%) |
Nov 19, 2008 | 12.15 | 12.54 | 11.01 | 11.04 | 5,578,912 | -1.47(-11.73%) |
Nov 18, 2008 | 11.97 | 12.87 | 11.86 | 12.51 | 4,451,691 | +0.28(+2.27%) |
Nov 17, 2008 | 12.37 | 12.79 | 11.94 | 12.23 | 3,733,079 | -0.45(-3.58%) |
Nov 14, 2008 | 13.31 | 13.55 | 12.54 | 12.68 | 0 | -1.03(-7.53%) |
Nov 13, 2008 | 12.34 | 13.74 | 11.59 | 13.71 | 5,822,084 | +1.19(+9.50%) |
Nov 12, 2008 | 13.25 | 13.25 | 12.48 | 12.52 | 3,537,299 | -1.10(-8.04%) |
Nov 11, 2008 | 14.02 | 14.19 | 13.29 | 13.62 | 5,208,343 | -0.91(-6.29%) |
Nov 10, 2008 | 14.60 | 14.99 | 14.11 | 14.53 | 3,974,565 | +0.65(+4.66%) |
Nov 07, 2008 | 14.01 | 14.48 | 13.47 | 13.89 | 4,784,433 | +0.46(+3.40%) |
Nov 06, 2008 | 14.60 | 14.60 | 13.18 | 13.43 | 5,445,647 | -1.37(-9.26%) |
Nov 05, 2008 | 16.36 | 16.47 | 14.54 | 14.80 | 5,896,306 | -1.84(-11.07%) |
Nov 04, 2008 | 15.84 | 16.80 | 15.51 | 16.64 | 6,333,881 | +1.28(+8.34%) |
Nov 03, 2008 | 14.88 | 16.10 | 14.79 | 15.36 | 6,968,712 | +0.45(+2.99%) |
Oct 31, 2008 | 15.29 | 15.42 | 14.41 | 14.92 | 10,437,548 | -0.51(-3.31%) |
Oct 30, 2008 | 15.12 | 15.93 | 14.43 | 15.43 | 7,095,612 | +1.38(+9.81%) |
Oct 29, 2008 | 14.33 | 15.33 | 12.89 | 14.05 | 13,781,590 | +0.61(+4.50%) |
Oct 28, 2008 | 11.83 | 13.45 | 10.84 | 13.44 | 9,636,002 | +2.04(+17.93%) |
Oct 27, 2008 | 11.44 | 12.60 | 11.25 | 11.40 | 8,715,730 | -0.30(-2.53%) |
Oct 24, 2008 | 10.93 | 13.10 | 10.93 | 11.70 | 10,083,384 | -1.05(-8.26%) |
Oct 23, 2008 | 13.89 | 14.69 | 12.14 | 12.75 | 12,164,876 | -1.22(-8.71%) |
Oct 22, 2008 | 16.26 | 16.26 | 13.62 | 13.97 | 9,581,088 | -2.69(-16.17%) |
Oct 21, 2008 | 17.22 | 18.12 | 16.48 | 16.66 | 4,984,559 | -0.69(-3.99%) |
Oct 20, 2008 | 17.84 | 17.96 | 16.37 | 17.35 | 6,866,505 | +0.10(+0.61%) |
Oct 17, 2008 | 16.42 | 18.52 | 15.75 | 17.25 | 0 | +0.39(+2.30%) |
Oct 16, 2008 | 15.13 | 17.09 | 14.59 | 16.86 | 7,159,245 | +1.79(+11.88%) |
Oct 15, 2008 | 17.36 | 17.49 | 15.07 | 15.07 | 6,013,686 | -2.88(-16.05%) |
Oct 14, 2008 | 19.40 | 19.40 | 17.05 | 17.95 | 8,025,222 | +0.15(+0.87%) |
Oct 13, 2008 | 15.63 | 17.88 | 15.40 | 17.79 | 8,378,474 | +3.03(+20.56%) |
Oct 10, 2008 | 15.13 | 16.10 | 13.17 | 14.76 | 0 | -1.23(-7.70%) |
Oct 09, 2008 | 17.19 | 17.66 | 15.74 | 15.99 | 10,027,905 | -0.74(-4.42%) |
Oct 08, 2008 | 14.41 | 17.69 | 13.76 | 16.73 | 12,326,229 | +1.81(+12.12%) |
Oct 07, 2008 | 17.97 | 18.74 | 14.92 | 14.92 | 9,947,242 | -2.84(-16.01%) |
Oct 06, 2008 | 18.12 | 18.33 | 15.40 | 17.77 | 9,358,304 | -1.16(-6.11%) |
Oct 03, 2008 | 18.78 | 20.21 | 18.70 | 18.92 | 0 | +0.46(+2.51%) |
Oct 02, 2008 | 22.67 | 22.92 | 17.94 | 18.46 | 11,909,290 | -4.47(-19.51%) |