Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.58 | 12.78 | 12.30 | 12.68 | 1,552,547 | +0.14(+1.08%) |
Dec 30, 2008 | 12.14 | 12.54 | 12.03 | 12.54 | 1,375,993 | +0.56(+4.66%) |
Dec 29, 2008 | 11.98 | 12.11 | 11.77 | 11.98 | 1,472,115 | +0.01(+0.05%) |
Dec 26, 2008 | 11.77 | 11.99 | 11.74 | 11.98 | 931,665 | +0.21(+1.80%) |
Dec 24, 2008 | 11.84 | 11.92 | 11.66 | 11.77 | 753,686 | -0.05(-0.45%) |
Dec 23, 2008 | 12.07 | 12.14 | 11.71 | 11.82 | 1,621,758 | -0.02(-0.20%) |
Dec 22, 2008 | 11.95 | 12.14 | 11.57 | 11.84 | 2,153,597 | -0.16(-1.37%) |
Dec 19, 2008 | 12.33 | 12.72 | 11.81 | 12.01 | 4,111,390 | -0.22(-1.78%) |
Dec 18, 2008 | 12.88 | 12.92 | 11.96 | 12.22 | 3,538,399 | -0.32(-2.57%) |
Dec 17, 2008 | 12.95 | 13.13 | 12.52 | 12.55 | 2,827,385 | -0.56(-4.26%) |
Dec 16, 2008 | 12.92 | 13.15 | 12.59 | 13.11 | 2,396,311 | +0.28(+2.15%) |
Dec 15, 2008 | 13.00 | 13.17 | 12.53 | 12.83 | 2,131,499 | -0.11(-0.82%) |
Dec 12, 2008 | 12.11 | 13.00 | 11.90 | 12.94 | 2,342,494 | +0.57(+4.61%) |
Dec 11, 2008 | 12.48 | 13.03 | 12.16 | 12.37 | 2,233,031 | -0.19(-1.54%) |
Dec 10, 2008 | 12.24 | 12.63 | 12.18 | 12.56 | 2,190,464 | +0.42(+3.49%) |
Dec 09, 2008 | 12.22 | 12.60 | 11.95 | 12.14 | 2,174,807 | -0.20(-1.62%) |
Dec 08, 2008 | 12.08 | 12.62 | 11.97 | 12.34 | 2,619,404 | +0.46(+3.86%) |
Dec 05, 2008 | 11.09 | 11.91 | 10.86 | 11.88 | 2,648,688 | +0.61(+5.42%) |
Dec 04, 2008 | 11.67 | 11.98 | 10.98 | 11.27 | 2,664,328 | -0.58(-4.86%) |
Dec 03, 2008 | 11.27 | 11.90 | 11.03 | 11.84 | 2,923,055 | +0.46(+4.08%) |
Dec 02, 2008 | 10.76 | 11.41 | 10.54 | 11.38 | 2,276,654 | +0.83(+7.85%) |
Dec 01, 2008 | 11.59 | 11.71 | 10.54 | 10.55 | 1,828,892 | -1.39(-11.66%) |
Nov 28, 2008 | 11.50 | 11.94 | 11.43 | 11.94 | 765,660 | +0.32(+2.78%) |
Nov 26, 2008 | 10.92 | 11.86 | 10.86 | 11.62 | 1,993,192 | +0.44(+3.94%) |
Nov 25, 2008 | 11.44 | 11.51 | 10.76 | 11.18 | 2,375,867 | -0.09(-0.83%) |
Nov 24, 2008 | 11.48 | 11.48 | 10.69 | 11.27 | 3,628,199 | -0.07(-0.62%) |
Nov 21, 2008 | 9.358 | 11.46 | 9.328 | 11.34 | 3,989,719 | +2.19(+23.86%) |
Nov 20, 2008 | 10.28 | 10.35 | 9.105 | 9.158 | 4,525,523 | -1.22(-11.77%) |
Nov 19, 2008 | 11.03 | 11.23 | 10.35 | 10.38 | 2,391,187 | -0.61(-5.56%) |
Nov 18, 2008 | 11.40 | 11.64 | 10.57 | 10.99 | 3,458,231 | -0.33(-2.96%) |
Nov 17, 2008 | 11.01 | 11.56 | 10.81 | 11.33 | 2,379,225 | +0.24(+2.17%) |
Nov 14, 2008 | 11.77 | 11.90 | 11.03 | 11.09 | 0 | -0.83(-7.00%) |
Nov 13, 2008 | 10.39 | 11.92 | 10.29 | 11.92 | 3,320,264 | +1.58(+15.28%) |
Nov 12, 2008 | 10.52 | 10.70 | 10.20 | 10.34 | 2,445,098 | -0.36(-3.40%) |
Nov 11, 2008 | 10.83 | 11.02 | 10.43 | 10.70 | 2,569,905 | -0.27(-2.46%) |
Nov 10, 2008 | 11.10 | 11.57 | 10.72 | 10.97 | 2,652,550 | +0.04(+0.38%) |
Nov 07, 2008 | 10.50 | 10.96 | 10.40 | 10.93 | 1,747,854 | +0.55(+5.26%) |
Nov 06, 2008 | 10.92 | 10.99 | 10.09 | 10.39 | 3,558,604 | -0.55(-5.00%) |
Nov 05, 2008 | 10.76 | 11.23 | 10.73 | 10.93 | 3,336,369 | +0.05(+0.43%) |
Nov 04, 2008 | 11.09 | 11.22 | 10.70 | 10.89 | 2,669,352 | +0.02(+0.22%) |
Nov 03, 2008 | 10.69 | 11.01 | 10.57 | 10.86 | 1,993,905 | +0.16(+1.54%) |
Oct 31, 2008 | 10.52 | 11.16 | 10.28 | 10.70 | 3,633,714 | -0.42(-3.75%) |
Oct 30, 2008 | 10.84 | 11.31 | 10.66 | 11.11 | 3,300,662 | +0.72(+6.89%) |
Oct 29, 2008 | 10.42 | 10.97 | 10.35 | 10.40 | 4,009,395 | +0.06(+0.57%) |
Oct 28, 2008 | 9.528 | 10.54 | 9.434 | 10.34 | 4,651,975 | +1.02(+10.97%) |
Oct 27, 2008 | 9.711 | 9.946 | 9.317 | 9.317 | 2,363,221 | -0.56(-5.65%) |
Oct 24, 2008 | 9.687 | 10.30 | 9.340 | 9.875 | 3,853,368 | -0.01(-0.12%) |
Oct 23, 2008 | 10.60 | 10.91 | 9.699 | 9.887 | 3,759,449 | -0.64(-6.08%) |
Oct 22, 2008 | 10.89 | 10.93 | 10.13 | 10.53 | 2,520,604 | -0.60(-5.39%) |
Oct 21, 2008 | 11.90 | 11.90 | 11.06 | 11.13 | 3,408,557 | -0.83(-6.97%) |
Oct 20, 2008 | 11.11 | 11.97 | 11.07 | 11.96 | 3,251,514 | +0.95(+8.59%) |
Oct 17, 2008 | 11.11 | 11.88 | 10.69 | 11.01 | 2,909,826 | -0.41(-3.60%) |
Oct 16, 2008 | 11.13 | 11.50 | 10.42 | 11.43 | 3,473,320 | +0.29(+2.64%) |
Oct 15, 2008 | 12.27 | 12.65 | 11.13 | 11.13 | 2,333,486 | -1.33(-10.66%) |
Oct 14, 2008 | 12.69 | 13.75 | 11.86 | 12.46 | 4,300,093 | +0.22(+1.82%) |
Oct 13, 2008 | 11.37 | 12.24 | 11.31 | 12.24 | 3,717,008 | +1.31(+11.99%) |
Oct 10, 2008 | 10.71 | 11.37 | 9.693 | 10.93 | 5,608,839 | -0.02(-0.21%) |
Oct 09, 2008 | 12.36 | 12.52 | 10.95 | 10.95 | 4,714,485 | -1.20(-9.91%) |
Oct 08, 2008 | 12.75 | 13.08 | 10.57 | 12.15 | 3,836,206 | -0.95(-7.26%) |
Oct 07, 2008 | 14.13 | 14.50 | 13.10 | 13.11 | 3,607,001 | -0.85(-6.10%) |
Oct 06, 2008 | 15.66 | 15.71 | 13.54 | 13.96 | 3,757,929 | -2.04(-12.78%) |
Oct 03, 2008 | 16.32 | 16.90 | 15.95 | 16.00 | 0 | -0.04(-0.26%) |
Oct 02, 2008 | 16.97 | 16.97 | 15.98 | 16.04 | 1,399,374 | -0.96(-5.63%) |