Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.21 | 14.56 | 14.17 | 14.49 | 2,955,978 | +0.11(+0.76%) |
Dec 30, 2008 | 14.00 | 14.41 | 14.00 | 14.38 | 2,603,558 | +0.46(+3.27%) |
Dec 29, 2008 | 13.97 | 13.98 | 13.76 | 13.93 | 2,061,907 | -0.06(-0.41%) |
Dec 26, 2008 | 13.93 | 14.00 | 13.81 | 13.98 | 834,750 | +0.15(+1.09%) |
Dec 24, 2008 | 13.90 | 13.94 | 13.74 | 13.83 | 694,622 | -0.04(-0.29%) |
Dec 23, 2008 | 13.98 | 14.13 | 13.85 | 13.87 | 2,029,853 | -0.04(-0.29%) |
Dec 22, 2008 | 14.12 | 14.12 | 13.73 | 13.91 | 2,898,043 | -0.06(-0.46%) |
Dec 19, 2008 | 14.02 | 14.22 | 13.91 | 13.98 | 4,466,598 | +0.09(+0.61%) |
Dec 18, 2008 | 13.89 | 14.17 | 13.70 | 13.89 | 5,217,839 | +0.05(+0.35%) |
Dec 17, 2008 | 14.20 | 14.20 | 13.76 | 13.85 | 4,551,464 | -0.47(-3.26%) |
Dec 16, 2008 | 13.56 | 14.34 | 13.52 | 14.31 | 7,214,475 | +0.85(+6.31%) |
Dec 15, 2008 | 13.45 | 13.59 | 13.18 | 13.46 | 4,703,264 | +0.03(+0.21%) |
Dec 12, 2008 | 12.63 | 13.49 | 12.63 | 13.44 | 6,862,857 | +0.46(+3.54%) |
Dec 11, 2008 | 12.15 | 13.20 | 12.04 | 12.98 | 9,005,806 | +0.71(+5.76%) |
Dec 10, 2008 | 12.50 | 12.70 | 12.14 | 12.27 | 5,922,528 | -0.17(-1.34%) |
Dec 09, 2008 | 12.27 | 12.79 | 12.27 | 12.44 | 5,829,385 | -0.10(-0.81%) |
Dec 08, 2008 | 12.75 | 12.85 | 12.30 | 12.54 | 5,032,448 | +0.04(+0.32%) |
Dec 05, 2008 | 11.93 | 12.54 | 11.74 | 12.50 | 4,266,007 | +0.41(+3.40%) |
Dec 04, 2008 | 12.37 | 12.59 | 11.97 | 12.09 | 4,173,545 | -0.39(-3.13%) |
Dec 03, 2008 | 12.04 | 12.49 | 11.98 | 12.48 | 3,862,991 | +0.22(+1.76%) |
Dec 02, 2008 | 12.06 | 12.30 | 11.95 | 12.26 | 5,526,567 | +0.12(+0.97%) |
Dec 01, 2008 | 12.27 | 12.72 | 12.14 | 12.14 | 5,535,692 | -0.60(-4.69%) |
Nov 28, 2008 | 12.61 | 12.85 | 12.47 | 12.74 | 1,942,741 | +0.25(+1.98%) |
Nov 26, 2008 | 12.11 | 12.54 | 11.80 | 12.49 | 3,047,237 | +0.39(+3.22%) |
Nov 25, 2008 | 12.52 | 12.52 | 11.86 | 12.10 | 5,804,886 | +0.00(+0.03%) |
Nov 24, 2008 | 11.99 | 12.35 | 11.89 | 12.10 | 7,032,364 | +0.01(+0.07%) |
Nov 21, 2008 | 11.19 | 12.12 | 10.83 | 12.09 | 9,342,655 | +0.92(+8.26%) |
Nov 20, 2008 | 11.98 | 12.10 | 11.09 | 11.17 | 10,091,699 | -0.87(-7.19%) |
Nov 19, 2008 | 12.52 | 12.69 | 12.03 | 12.03 | 5,587,037 | -0.49(-3.93%) |
Nov 18, 2008 | 12.32 | 12.63 | 12.16 | 12.52 | 6,059,904 | +0.16(+1.28%) |
Nov 17, 2008 | 12.08 | 12.70 | 12.02 | 12.37 | 6,963,314 | +0.18(+1.50%) |
Nov 14, 2008 | 12.14 | 12.68 | 11.72 | 12.18 | 7,603,382 | -0.13(-1.02%) |
Nov 13, 2008 | 11.68 | 12.31 | 11.40 | 12.31 | 4,251,011 | +0.74(+6.36%) |
Nov 12, 2008 | 11.79 | 11.93 | 11.54 | 11.57 | 3,795,988 | -0.36(-3.03%) |
Nov 11, 2008 | 12.23 | 12.29 | 11.76 | 11.94 | 6,199,481 | -0.41(-3.29%) |
Nov 10, 2008 | 12.61 | 12.61 | 12.15 | 12.34 | 4,420,528 | +0.05(+0.40%) |
Nov 07, 2008 | 12.26 | 12.41 | 12.18 | 12.29 | 3,380,966 | +0.04(+0.36%) |
Nov 06, 2008 | 12.43 | 12.57 | 12.08 | 12.25 | 4,735,795 | -0.32(-2.52%) |
Nov 05, 2008 | 12.73 | 12.83 | 12.45 | 12.57 | 5,207,064 | -0.17(-1.31%) |
Nov 04, 2008 | 12.94 | 12.94 | 12.43 | 12.73 | 5,953,819 | -0.01(-0.06%) |
Nov 03, 2008 | 12.70 | 12.89 | 12.57 | 12.74 | 4,086,949 | +0.03(+0.26%) |
Oct 31, 2008 | 12.49 | 12.94 | 12.26 | 12.71 | 6,502,173 | +0.44(+3.61%) |
Oct 30, 2008 | 12.17 | 13.41 | 11.59 | 12.26 | 10,576,640 | +0.35(+2.97%) |
Oct 29, 2008 | 12.71 | 12.86 | 11.87 | 11.91 | 9,951,358 | -0.90(-7.04%) |
Oct 28, 2008 | 12.31 | 12.81 | 11.86 | 12.81 | 7,018,636 | +0.92(+7.72%) |
Oct 27, 2008 | 12.31 | 12.48 | 11.89 | 11.89 | 6,465,540 | -0.56(-4.53%) |
Oct 24, 2008 | 12.39 | 12.83 | 12.10 | 12.46 | 4,626,521 | -0.54(-4.13%) |
Oct 23, 2008 | 13.11 | 13.49 | 12.63 | 13.00 | 6,053,577 | -0.08(-0.62%) |
Oct 22, 2008 | 13.01 | 13.47 | 12.93 | 13.08 | 6,612,660 | -0.27(-2.04%) |
Oct 21, 2008 | 13.15 | 13.77 | 12.97 | 13.35 | 4,864,698 | +0.11(+0.80%) |
Oct 20, 2008 | 12.52 | 13.28 | 12.49 | 13.24 | 3,800,353 | +0.64(+5.06%) |
Oct 17, 2008 | 11.97 | 13.07 | 11.97 | 12.61 | 3,753,469 | +0.07(+0.58%) |
Oct 16, 2008 | 12.32 | 12.66 | 11.68 | 12.53 | 6,473,707 | +0.20(+1.62%) |
Oct 15, 2008 | 12.82 | 12.94 | 12.29 | 12.33 | 4,850,256 | -0.54(-4.20%) |
Oct 14, 2008 | 13.49 | 13.51 | 12.60 | 12.87 | 5,644,217 | -0.32(-2.40%) |
Oct 13, 2008 | 12.10 | 13.20 | 12.08 | 13.19 | 5,497,398 | +1.22(+10.22%) |
Oct 10, 2008 | 12.14 | 12.63 | 11.30 | 11.97 | 10,573,394 | -0.57(-4.57%) |
Oct 09, 2008 | 13.47 | 13.51 | 12.29 | 12.54 | 5,517,977 | -0.84(-6.29%) |
Oct 08, 2008 | 13.44 | 13.88 | 13.37 | 13.38 | 5,439,989 | -0.21(-1.53%) |
Oct 07, 2008 | 14.16 | 14.32 | 13.58 | 13.59 | 4,292,945 | -0.50(-3.58%) |
Oct 06, 2008 | 14.69 | 14.84 | 13.58 | 14.09 | 5,045,485 | -0.94(-6.27%) |
Oct 03, 2008 | 14.89 | 15.21 | 14.87 | 15.04 | 0 | +0.29(+1.98%) |
Oct 02, 2008 | 14.97 | 15.21 | 14.71 | 14.74 | 3,618,326 | -0.21(-1.41%) |