Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.592 | 10.18 | 9.592 | 10.05 | 7,137,684 | +0.48(+5.04%) |
Dec 30, 2008 | 9.708 | 9.733 | 9.566 | 9.566 | 11,297,395 | -0.07(-0.73%) |
Dec 29, 2008 | 9.939 | 9.945 | 9.489 | 9.637 | 5,560,501 | -0.30(-2.98%) |
Dec 26, 2008 | 10.03 | 10.11 | 9.888 | 9.933 | 4,696,549 | -0.08(-0.83%) |
Dec 24, 2008 | 10.03 | 10.11 | 9.952 | 10.02 | 1,446,548 | -0.03(-0.26%) |
Dec 23, 2008 | 10.31 | 10.31 | 9.868 | 10.04 | 4,693,833 | -0.12(-1.20%) |
Dec 22, 2008 | 10.48 | 10.48 | 9.958 | 10.16 | 6,380,202 | -0.30(-2.89%) |
Dec 19, 2008 | 10.45 | 10.80 | 10.36 | 10.47 | 23,019,322 | +0.00(+0.00%) |
Dec 18, 2008 | 10.56 | 10.75 | 10.33 | 10.47 | 17,412,006 | -0.03(-0.31%) |
Dec 17, 2008 | 10.41 | 10.61 | 10.27 | 10.50 | 13,980,039 | +0.01(+0.06%) |
Dec 16, 2008 | 10.55 | 10.90 | 10.38 | 10.49 | 10,282,551 | -0.10(-0.97%) |
Dec 15, 2008 | 11.19 | 11.25 | 10.44 | 10.59 | 6,925,890 | -0.59(-5.23%) |
Dec 12, 2008 | 11.25 | 11.33 | 10.70 | 11.18 | 0 | -0.48(-4.08%) |
Dec 11, 2008 | 11.46 | 11.84 | 11.36 | 11.66 | 9,316,771 | -0.04(-0.33%) |
Dec 10, 2008 | 11.59 | 11.72 | 11.15 | 11.69 | 13,423,223 | +0.17(+1.45%) |
Dec 09, 2008 | 10.94 | 11.64 | 10.72 | 11.53 | 14,590,831 | +0.44(+4.00%) |
Dec 08, 2008 | 11.36 | 11.61 | 10.97 | 11.08 | 8,698,753 | -0.01(-0.12%) |
Dec 05, 2008 | 11.16 | 11.24 | 10.52 | 11.10 | 7,463,868 | -0.16(-1.43%) |
Dec 04, 2008 | 11.49 | 11.82 | 11.08 | 11.26 | 3,855,538 | -0.44(-3.79%) |
Dec 03, 2008 | 11.10 | 11.77 | 10.92 | 11.70 | 4,840,665 | +0.36(+3.17%) |
Dec 02, 2008 | 11.27 | 11.57 | 10.90 | 11.34 | 4,635,275 | +0.24(+2.20%) |
Dec 01, 2008 | 11.84 | 11.84 | 11.08 | 11.10 | 4,283,839 | -1.01(-8.34%) |
Nov 28, 2008 | 11.96 | 12.12 | 11.85 | 12.11 | 1,478,937 | +0.09(+0.75%) |
Nov 26, 2008 | 11.58 | 12.05 | 11.34 | 12.02 | 5,080,945 | +0.09(+0.75%) |
Nov 25, 2008 | 12.47 | 12.47 | 11.64 | 11.93 | 7,058,066 | -0.04(-0.32%) |
Nov 24, 2008 | 11.25 | 12.35 | 11.04 | 11.96 | 5,559,158 | +0.85(+7.63%) |
Nov 21, 2008 | 10.64 | 11.14 | 10.14 | 11.12 | 4,877,801 | +0.70(+6.73%) |
Nov 20, 2008 | 10.90 | 11.46 | 10.35 | 10.41 | 5,207,113 | -0.93(-8.16%) |
Nov 19, 2008 | 12.14 | 12.45 | 11.33 | 11.34 | 4,114,041 | -0.87(-7.16%) |
Nov 18, 2008 | 12.36 | 12.52 | 11.70 | 12.21 | 4,692,185 | -0.08(-0.63%) |
Nov 17, 2008 | 12.73 | 12.90 | 12.02 | 12.29 | 7,289,168 | -1.05(-7.86%) |
Nov 14, 2008 | 13.20 | 14.39 | 12.68 | 13.34 | 0 | -0.14(-1.05%) |
Nov 13, 2008 | 12.42 | 13.56 | 11.60 | 13.48 | 6,125,103 | +1.03(+8.26%) |
Nov 12, 2008 | 13.21 | 13.24 | 12.36 | 12.45 | 3,984,227 | -1.01(-7.50%) |
Nov 11, 2008 | 13.77 | 13.95 | 13.20 | 13.46 | 3,383,925 | -0.50(-3.55%) |
Nov 10, 2008 | 14.27 | 14.60 | 13.74 | 13.96 | 3,674,532 | -0.08(-0.60%) |
Nov 07, 2008 | 13.82 | 14.41 | 13.67 | 14.04 | 4,268,702 | +0.26(+1.91%) |
Nov 06, 2008 | 14.79 | 15.02 | 13.70 | 13.78 | 4,942,581 | -1.18(-7.87%) |
Nov 05, 2008 | 15.57 | 15.82 | 14.94 | 14.95 | 3,341,665 | -0.89(-5.60%) |
Nov 04, 2008 | 15.09 | 16.12 | 15.07 | 15.84 | 4,999,913 | +1.05(+7.13%) |
Nov 03, 2008 | 14.23 | 14.92 | 14.17 | 14.79 | 3,483,158 | +0.52(+3.65%) |
Oct 31, 2008 | 14.23 | 14.90 | 14.01 | 14.27 | 6,612,478 | -0.22(-1.51%) |
Oct 30, 2008 | 14.14 | 14.55 | 13.99 | 14.48 | 3,846,451 | +0.79(+5.77%) |
Oct 29, 2008 | 13.67 | 14.40 | 13.26 | 13.69 | 5,635,175 | +0.10(+0.71%) |
Oct 28, 2008 | 12.42 | 13.60 | 12.18 | 13.60 | 5,304,288 | +1.43(+11.79%) |
Oct 27, 2008 | 12.50 | 12.79 | 12.05 | 12.16 | 4,895,348 | -0.53(-4.20%) |
Oct 24, 2008 | 12.42 | 13.10 | 12.15 | 12.70 | 5,289,299 | -0.62(-4.68%) |
Oct 23, 2008 | 13.73 | 13.77 | 12.70 | 13.32 | 7,143,869 | -0.33(-2.45%) |
Oct 22, 2008 | 14.54 | 14.54 | 13.20 | 13.65 | 4,826,673 | -0.96(-6.56%) |
Oct 21, 2008 | 15.06 | 15.39 | 14.54 | 14.61 | 3,465,075 | -0.72(-4.70%) |
Oct 20, 2008 | 14.70 | 15.33 | 14.36 | 15.33 | 2,814,580 | +0.80(+5.48%) |
Oct 17, 2008 | 14.70 | 15.20 | 14.18 | 14.54 | 0 | -0.39(-2.63%) |
Oct 16, 2008 | 14.20 | 14.99 | 13.22 | 14.93 | 5,867,075 | +0.69(+4.83%) |
Oct 15, 2008 | 15.63 | 15.67 | 14.12 | 14.24 | 4,739,693 | -1.58(-10.00%) |
Oct 14, 2008 | 17.04 | 17.67 | 15.42 | 15.82 | 5,593,288 | -0.64(-3.87%) |
Oct 13, 2008 | 15.06 | 16.46 | 14.79 | 16.46 | 4,610,692 | +2.01(+13.88%) |
Oct 10, 2008 | 14.01 | 15.20 | 13.28 | 14.45 | 9,127,063 | -0.18(-1.23%) |
Oct 09, 2008 | 16.07 | 16.52 | 14.56 | 14.63 | 7,208,641 | -1.43(-8.89%) |
Oct 08, 2008 | 15.78 | 16.71 | 15.66 | 16.06 | 5,117,753 | -0.08(-0.52%) |
Oct 07, 2008 | 17.52 | 17.68 | 16.11 | 16.14 | 6,015,256 | -1.21(-6.97%) |
Oct 06, 2008 | 17.87 | 17.87 | 16.53 | 17.35 | 7,038,948 | -0.83(-4.56%) |
Oct 03, 2008 | 18.31 | 18.83 | 18.18 | 18.18 | 0 | +0.09(+0.50%) |
Oct 02, 2008 | 18.85 | 18.90 | 18.03 | 18.09 | 5,056,043 | -0.98(-5.16%) |