Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.45 | 13.22 | 12.37 | 13.07 | 2,925,987 | +0.65(+5.23%) |
Dec 30, 2008 | 12.23 | 12.46 | 11.85 | 12.42 | 3,191,533 | +0.64(+5.43%) |
Dec 29, 2008 | 12.37 | 12.50 | 11.68 | 11.78 | 3,128,636 | -0.61(-4.92%) |
Dec 26, 2008 | 12.40 | 12.55 | 12.20 | 12.39 | 724,453 | -0.13(-1.04%) |
Dec 24, 2008 | 12.55 | 12.62 | 12.16 | 12.52 | 677,189 | +0.06(+0.48%) |
Dec 23, 2008 | 12.41 | 13.09 | 12.33 | 12.46 | 2,591,255 | -0.09(-0.72%) |
Dec 22, 2008 | 13.04 | 13.09 | 12.21 | 12.55 | 2,145,904 | -0.46(-3.54%) |
Dec 19, 2008 | 13.40 | 13.54 | 12.90 | 13.01 | 6,367,555 | -0.38(-2.84%) |
Dec 18, 2008 | 13.89 | 14.01 | 13.18 | 13.39 | 3,515,777 | -0.13(-0.96%) |
Dec 17, 2008 | 13.11 | 13.86 | 13.01 | 13.52 | 3,228,955 | +0.23(+1.73%) |
Dec 16, 2008 | 12.97 | 13.30 | 12.82 | 13.29 | 6,815,299 | +0.47(+3.67%) |
Dec 15, 2008 | 13.21 | 13.22 | 12.60 | 12.82 | 6,791,236 | -0.28(-2.14%) |
Dec 12, 2008 | 12.89 | 13.18 | 12.58 | 13.10 | 5,287,179 | +0.31(+2.42%) |
Dec 11, 2008 | 12.91 | 13.23 | 12.63 | 12.79 | 5,107,874 | -0.29(-2.22%) |
Dec 10, 2008 | 13.14 | 13.41 | 12.87 | 13.08 | 5,333,258 | +0.07(+0.54%) |
Dec 09, 2008 | 13.16 | 13.23 | 12.66 | 13.01 | 7,538,773 | -0.06(-0.46%) |
Dec 08, 2008 | 13.23 | 13.73 | 12.86 | 13.07 | 7,839,566 | +0.27(+2.11%) |
Dec 05, 2008 | 11.72 | 12.81 | 11.50 | 12.80 | 4,366,556 | +0.99(+8.38%) |
Dec 04, 2008 | 12.75 | 12.91 | 11.52 | 11.81 | 5,042,277 | -1.11(-8.59%) |
Dec 03, 2008 | 12.46 | 13.03 | 12.22 | 12.92 | 5,052,963 | +0.39(+3.11%) |
Dec 02, 2008 | 12.26 | 12.82 | 12.03 | 12.53 | 4,614,750 | +0.32(+2.62%) |
Dec 01, 2008 | 13.78 | 13.82 | 12.13 | 12.21 | 5,303,052 | -1.85(-13.16%) |
Nov 28, 2008 | 14.45 | 14.52 | 13.79 | 14.06 | 1,469,003 | -0.55(-3.76%) |
Nov 26, 2008 | 13.72 | 14.75 | 12.98 | 14.61 | 3,973,560 | +0.66(+4.73%) |
Nov 25, 2008 | 13.06 | 14.14 | 12.82 | 13.95 | 5,702,199 | +0.44(+3.26%) |
Nov 24, 2008 | 12.10 | 13.68 | 12.07 | 13.51 | 6,004,321 | +1.67(+14.10%) |
Nov 21, 2008 | 11.85 | 12.02 | 11.03 | 11.84 | 6,489,953 | +0.11(+0.94%) |
Nov 20, 2008 | 12.65 | 12.79 | 11.70 | 11.73 | 4,928,159 | -1.16(-9.00%) |
Nov 19, 2008 | 13.34 | 14.16 | 12.88 | 12.89 | 4,001,076 | -0.69(-5.08%) |
Nov 18, 2008 | 13.30 | 14.11 | 13.17 | 13.58 | 4,285,189 | +0.30(+2.26%) |
Nov 17, 2008 | 13.59 | 13.98 | 13.27 | 13.28 | 4,013,701 | -0.86(-6.08%) |
Nov 14, 2008 | 14.23 | 14.93 | 14.00 | 14.14 | 5,229,100 | -0.36(-2.48%) |
Nov 13, 2008 | 13.00 | 14.56 | 12.77 | 14.50 | 8,427,604 | +1.51(+11.62%) |
Nov 12, 2008 | 12.18 | 14.00 | 12.15 | 12.99 | 9,544,179 | +0.46(+3.67%) |
Nov 11, 2008 | 12.25 | 12.65 | 11.46 | 12.53 | 5,670,933 | +0.04(+0.32%) |
Nov 10, 2008 | 12.87 | 13.50 | 12.30 | 12.49 | 3,582,157 | -0.30(-2.35%) |
Nov 07, 2008 | 12.60 | 13.35 | 12.37 | 12.79 | 4,163,748 | +0.40(+3.23%) |
Nov 06, 2008 | 13.00 | 13.35 | 12.39 | 12.39 | 3,681,614 | -0.73(-5.56%) |
Nov 05, 2008 | 13.56 | 13.89 | 13.12 | 13.12 | 3,321,523 | -0.52(-3.81%) |
Nov 04, 2008 | 12.71 | 13.96 | 12.65 | 13.64 | 5,060,715 | +1.05(+8.34%) |
Nov 03, 2008 | 12.37 | 12.80 | 11.83 | 12.59 | 5,049,241 | +0.35(+2.86%) |
Oct 31, 2008 | 11.81 | 12.41 | 11.46 | 12.24 | 4,649,574 | +0.34(+2.86%) |
Oct 30, 2008 | 11.49 | 12.19 | 11.40 | 11.90 | 5,941,446 | +0.57(+5.03%) |
Oct 29, 2008 | 11.50 | 11.76 | 11.02 | 11.33 | 10,323,291 | -0.16(-1.39%) |
Oct 28, 2008 | 11.40 | 11.73 | 10.54 | 11.49 | 8,815,167 | +0.07(+0.61%) |
Oct 27, 2008 | 12.52 | 12.59 | 11.28 | 11.42 | 6,389,461 | -1.30(-10.22%) |
Oct 24, 2008 | 12.17 | 12.75 | 11.33 | 12.72 | 5,262,929 | -0.34(-2.60%) |
Oct 23, 2008 | 13.81 | 13.94 | 12.49 | 13.06 | 7,702,688 | -0.75(-5.43%) |
Oct 22, 2008 | 14.06 | 14.18 | 13.62 | 13.81 | 3,819,616 | -0.53(-3.70%) |
Oct 21, 2008 | 14.55 | 14.70 | 14.09 | 14.34 | 4,042,660 | -0.36(-2.45%) |
Oct 20, 2008 | 14.49 | 14.88 | 14.13 | 14.70 | 2,908,068 | +0.60(+4.26%) |
Oct 17, 2008 | 14.26 | 14.96 | 13.84 | 14.10 | 4,322,423 | -0.53(-3.62%) |
Oct 16, 2008 | 14.51 | 14.75 | 13.21 | 14.63 | 5,406,256 | +0.22(+1.53%) |
Oct 15, 2008 | 15.16 | 15.44 | 14.19 | 14.41 | 5,270,921 | -1.01(-6.55%) |
Oct 14, 2008 | 16.55 | 17.00 | 15.21 | 15.42 | 5,577,713 | -0.78(-4.81%) |
Oct 13, 2008 | 15.30 | 16.33 | 15.19 | 16.20 | 4,271,925 | +1.61(+11.03%) |
Oct 10, 2008 | 14.16 | 15.24 | 13.30 | 14.59 | 10,472,005 | -0.10(-0.68%) |
Oct 09, 2008 | 15.81 | 16.53 | 14.22 | 14.69 | 7,276,628 | -1.50(-9.26%) |
Oct 08, 2008 | 14.79 | 16.80 | 14.50 | 16.19 | 8,018,773 | +0.82(+5.34%) |
Oct 07, 2008 | 15.98 | 16.29 | 15.32 | 15.37 | 5,024,311 | -0.76(-4.71%) |
Oct 06, 2008 | 16.49 | 16.49 | 15.00 | 16.13 | 8,912,269 | -0.63(-3.76%) |
Oct 03, 2008 | 17.88 | 18.14 | 16.66 | 16.76 | 6,212,477 | -0.99(-5.58%) |
Oct 02, 2008 | 18.40 | 18.83 | 17.51 | 17.75 | 6,605,844 | -0.71(-3.85%) |