Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.58 | 12.92 | 12.38 | 12.85 | 1,938,821 | +0.32(+2.58%) |
Dec 30, 2008 | 12.47 | 12.61 | 12.31 | 12.53 | 1,376,141 | +0.11(+0.89%) |
Dec 29, 2008 | 12.68 | 12.73 | 12.23 | 12.42 | 1,197,058 | -0.29(-2.30%) |
Dec 26, 2008 | 12.70 | 12.83 | 12.54 | 12.71 | 463,205 | +0.03(+0.25%) |
Dec 24, 2008 | 12.68 | 12.73 | 12.45 | 12.68 | 356,323 | -0.01(-0.06%) |
Dec 23, 2008 | 13.23 | 13.23 | 12.53 | 12.68 | 1,147,553 | -0.21(-1.65%) |
Dec 22, 2008 | 13.43 | 13.43 | 12.62 | 12.90 | 2,293,000 | -0.49(-3.66%) |
Dec 19, 2008 | 13.18 | 13.62 | 13.12 | 13.39 | 2,671,521 | +0.31(+2.35%) |
Dec 18, 2008 | 13.22 | 13.38 | 12.92 | 13.08 | 2,252,432 | -0.13(-0.96%) |
Dec 17, 2008 | 12.47 | 13.36 | 12.46 | 13.21 | 3,471,879 | +0.48(+3.79%) |
Dec 16, 2008 | 12.55 | 12.80 | 12.44 | 12.72 | 3,691,325 | +0.48(+3.94%) |
Dec 15, 2008 | 12.93 | 13.10 | 12.03 | 12.24 | 2,283,975 | -0.77(-5.95%) |
Dec 12, 2008 | 12.23 | 13.02 | 12.23 | 13.02 | 1,398,671 | +0.39(+3.13%) |
Dec 11, 2008 | 12.83 | 13.21 | 12.55 | 12.62 | 1,525,841 | -0.47(-3.62%) |
Dec 10, 2008 | 13.26 | 13.30 | 12.86 | 13.10 | 2,963,031 | -0.04(-0.30%) |
Dec 09, 2008 | 13.55 | 13.55 | 12.95 | 13.13 | 2,162,491 | -0.29(-2.18%) |
Dec 08, 2008 | 13.54 | 13.59 | 13.22 | 13.43 | 2,644,621 | -0.04(-0.29%) |
Dec 05, 2008 | 12.66 | 13.52 | 12.27 | 13.47 | 2,934,943 | +0.73(+5.77%) |
Dec 04, 2008 | 13.17 | 13.37 | 12.49 | 12.73 | 3,535,583 | -0.66(-4.90%) |
Dec 03, 2008 | 12.88 | 13.51 | 12.72 | 13.39 | 2,128,459 | +0.29(+2.23%) |
Dec 02, 2008 | 12.87 | 13.59 | 12.61 | 13.10 | 3,495,313 | +0.49(+3.88%) |
Dec 01, 2008 | 13.13 | 13.15 | 12.61 | 12.61 | 2,251,913 | -0.96(-7.10%) |
Nov 28, 2008 | 13.25 | 13.62 | 13.25 | 13.57 | 1,053,110 | +0.24(+1.84%) |
Nov 26, 2008 | 12.23 | 13.36 | 12.04 | 13.32 | 1,665,334 | +0.93(+7.52%) |
Nov 25, 2008 | 12.42 | 12.46 | 11.97 | 12.39 | 2,845,132 | +0.27(+2.21%) |
Nov 24, 2008 | 11.12 | 12.37 | 10.92 | 12.12 | 3,568,056 | +1.22(+11.23%) |
Nov 21, 2008 | 10.69 | 11.01 | 8.807 | 10.90 | 10,045,966 | +0.32(+2.99%) |
Nov 20, 2008 | 11.22 | 11.69 | 10.48 | 10.58 | 3,044,447 | -0.82(-7.20%) |
Nov 19, 2008 | 12.18 | 12.56 | 11.37 | 11.41 | 2,017,846 | -0.73(-5.99%) |
Nov 18, 2008 | 12.08 | 12.41 | 11.60 | 12.13 | 2,591,548 | -0.08(-0.65%) |
Nov 17, 2008 | 12.34 | 12.64 | 12.13 | 12.21 | 1,769,287 | -0.31(-2.46%) |
Nov 14, 2008 | 12.99 | 13.27 | 12.48 | 12.52 | 1,876,604 | -0.77(-5.77%) |
Nov 13, 2008 | 12.13 | 13.28 | 11.65 | 13.28 | 2,784,798 | +1.36(+11.39%) |
Nov 12, 2008 | 11.79 | 11.99 | 11.64 | 11.93 | 2,258,610 | -0.12(-0.98%) |
Nov 11, 2008 | 12.57 | 12.65 | 11.90 | 12.04 | 1,186,907 | -0.65(-5.10%) |
Nov 10, 2008 | 13.03 | 13.18 | 12.51 | 12.69 | 1,421,129 | -0.07(-0.56%) |
Nov 07, 2008 | 12.44 | 13.07 | 12.41 | 12.76 | 1,442,507 | +0.47(+3.86%) |
Nov 06, 2008 | 12.64 | 12.83 | 12.15 | 12.29 | 2,515,866 | -0.49(-3.83%) |
Nov 05, 2008 | 13.03 | 13.60 | 12.72 | 12.78 | 2,014,202 | -0.46(-3.46%) |
Nov 04, 2008 | 12.56 | 13.29 | 12.56 | 13.24 | 2,170,866 | +1.03(+8.41%) |
Nov 03, 2008 | 11.96 | 12.32 | 11.67 | 12.21 | 1,738,196 | +0.29(+2.45%) |
Oct 31, 2008 | 11.59 | 12.06 | 11.42 | 11.92 | 2,522,913 | +0.21(+1.82%) |
Oct 30, 2008 | 11.74 | 12.19 | 11.28 | 11.71 | 3,390,919 | +0.37(+3.28%) |
Oct 29, 2008 | 12.49 | 12.57 | 11.26 | 11.33 | 4,656,223 | -1.20(-9.58%) |
Oct 28, 2008 | 10.77 | 12.56 | 10.47 | 12.53 | 5,670,991 | +2.69(+27.27%) |
Oct 27, 2008 | 10.32 | 10.40 | 9.754 | 9.849 | 2,100,395 | -0.71(-6.73%) |
Oct 24, 2008 | 10.15 | 10.75 | 9.920 | 10.56 | 2,158,925 | -0.24(-2.27%) |
Oct 23, 2008 | 11.11 | 11.13 | 10.23 | 10.80 | 2,833,497 | -0.24(-2.22%) |
Oct 22, 2008 | 11.54 | 12.02 | 10.95 | 11.05 | 2,441,749 | -0.96(-8.02%) |
Oct 21, 2008 | 12.63 | 12.70 | 11.97 | 12.01 | 1,403,145 | -0.77(-6.05%) |
Oct 20, 2008 | 12.42 | 12.83 | 12.17 | 12.79 | 2,149,159 | +0.50(+4.05%) |
Oct 17, 2008 | 11.68 | 12.65 | 11.63 | 12.29 | 2,477,289 | +0.27(+2.23%) |
Oct 16, 2008 | 11.97 | 12.23 | 11.05 | 12.02 | 3,616,769 | +0.02(+0.13%) |
Oct 15, 2008 | 13.22 | 13.39 | 11.99 | 12.01 | 2,783,747 | -1.41(-10.54%) |
Oct 14, 2008 | 13.98 | 13.98 | 13.06 | 13.42 | 2,682,361 | +0.20(+1.49%) |
Oct 13, 2008 | 12.08 | 13.77 | 12.04 | 13.22 | 3,511,514 | +1.26(+10.57%) |
Oct 10, 2008 | 11.14 | 12.63 | 10.67 | 11.96 | 5,564,443 | +0.36(+3.13%) |
Oct 09, 2008 | 12.40 | 12.58 | 11.59 | 11.59 | 3,035,673 | -0.49(-4.05%) |
Oct 08, 2008 | 11.87 | 12.68 | 11.74 | 12.08 | 4,057,962 | +0.02(+0.20%) |
Oct 07, 2008 | 12.95 | 13.10 | 12.06 | 12.06 | 3,576,823 | -0.70(-5.45%) |
Oct 06, 2008 | 13.17 | 13.26 | 12.12 | 12.76 | 5,027,178 | -0.70(-5.22%) |
Oct 03, 2008 | 14.04 | 14.25 | 13.43 | 13.46 | 3,738,784 | -0.36(-2.63%) |
Oct 02, 2008 | 14.30 | 14.38 | 13.78 | 13.82 | 2,501,316 | -0.54(-3.74%) |