Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.56 | 12.76 | 12.42 | 12.51 | 3,134,119 | -0.07(-0.55%) |
Dec 30, 2008 | 11.79 | 12.66 | 11.74 | 12.58 | 5,053,584 | +0.79(+6.72%) |
Dec 29, 2008 | 11.82 | 11.86 | 11.54 | 11.79 | 2,984,569 | +0.07(+0.59%) |
Dec 26, 2008 | 11.72 | 11.83 | 11.56 | 11.72 | 1,776,341 | -0.10(-0.83%) |
Dec 24, 2008 | 11.62 | 11.84 | 11.50 | 11.82 | 1,489,884 | +0.26(+2.24%) |
Dec 23, 2008 | 11.94 | 11.94 | 11.40 | 11.56 | 4,178,250 | -0.36(-2.99%) |
Dec 22, 2008 | 12.13 | 12.27 | 11.66 | 11.91 | 5,052,882 | -0.43(-3.44%) |
Dec 19, 2008 | 12.37 | 12.71 | 12.17 | 12.34 | 9,649,918 | +0.17(+1.42%) |
Dec 18, 2008 | 12.94 | 12.94 | 11.95 | 12.17 | 8,474,667 | -0.65(-5.06%) |
Dec 17, 2008 | 12.45 | 13.06 | 12.28 | 12.82 | 7,638,282 | +0.20(+1.59%) |
Dec 16, 2008 | 11.95 | 12.63 | 11.83 | 12.62 | 7,744,674 | +0.85(+7.22%) |
Dec 15, 2008 | 12.17 | 12.26 | 11.49 | 11.77 | 6,946,909 | -0.41(-3.35%) |
Dec 12, 2008 | 11.35 | 12.29 | 11.27 | 12.17 | 8,465,009 | +0.75(+6.53%) |
Dec 11, 2008 | 11.80 | 12.09 | 11.35 | 11.43 | 5,426,965 | -0.38(-3.21%) |
Dec 10, 2008 | 11.76 | 12.14 | 11.50 | 11.81 | 7,660,058 | +0.19(+1.63%) |
Dec 09, 2008 | 10.97 | 12.09 | 10.88 | 11.62 | 8,331,886 | +0.47(+4.23%) |
Dec 08, 2008 | 11.11 | 11.35 | 10.98 | 11.15 | 7,627,156 | +0.11(+0.99%) |
Dec 05, 2008 | 10.34 | 11.08 | 9.853 | 11.04 | 7,290,369 | +0.56(+5.32%) |
Dec 04, 2008 | 10.77 | 10.98 | 10.26 | 10.48 | 8,594,538 | -0.69(-6.17%) |
Dec 03, 2008 | 10.56 | 11.23 | 10.08 | 11.17 | 6,450,064 | +0.76(+7.34%) |
Dec 02, 2008 | 10.31 | 10.59 | 10.00 | 10.40 | 6,023,708 | +0.16(+1.51%) |
Dec 01, 2008 | 10.60 | 10.64 | 10.24 | 10.25 | 6,425,103 | -0.55(-5.10%) |
Nov 28, 2008 | 10.81 | 11.00 | 10.65 | 10.80 | 2,636,921 | -0.18(-1.62%) |
Nov 26, 2008 | 9.647 | 11.01 | 9.641 | 10.98 | 10,183,364 | +1.21(+12.34%) |
Nov 25, 2008 | 9.963 | 9.991 | 9.526 | 9.773 | 8,692,779 | -0.08(-0.82%) |
Nov 24, 2008 | 9.607 | 9.905 | 9.429 | 9.853 | 9,255,304 | +0.34(+3.56%) |
Nov 21, 2008 | 8.883 | 9.515 | 8.533 | 9.515 | 12,222,084 | +0.79(+9.08%) |
Nov 20, 2008 | 8.527 | 9.819 | 8.504 | 8.722 | 11,982,880 | -0.03(-0.33%) |
Nov 19, 2008 | 9.584 | 9.675 | 8.751 | 8.751 | 9,093,091 | -0.90(-9.34%) |
Nov 18, 2008 | 9.934 | 10.16 | 9.348 | 9.652 | 8,971,775 | -0.32(-3.22%) |
Nov 17, 2008 | 10.28 | 10.40 | 9.951 | 9.974 | 8,119,704 | -0.45(-4.35%) |
Nov 14, 2008 | 10.59 | 10.69 | 9.796 | 10.43 | 9,460,041 | -0.34(-3.15%) |
Nov 13, 2008 | 10.36 | 10.77 | 9.572 | 10.77 | 10,838,353 | +0.54(+5.28%) |
Nov 12, 2008 | 10.77 | 10.95 | 10.22 | 10.23 | 5,929,099 | -0.73(-6.66%) |
Nov 11, 2008 | 11.05 | 11.24 | 10.79 | 10.96 | 5,977,387 | -0.14(-1.24%) |
Nov 10, 2008 | 11.84 | 11.92 | 11.04 | 11.09 | 7,900,112 | -0.58(-4.97%) |
Nov 07, 2008 | 11.54 | 11.83 | 11.39 | 11.67 | 7,555,492 | +0.07(+0.64%) |
Nov 06, 2008 | 12.87 | 12.98 | 11.55 | 11.60 | 9,083,656 | -1.48(-11.29%) |
Nov 05, 2008 | 13.56 | 13.78 | 13.06 | 13.07 | 6,421,599 | -0.58(-4.25%) |
Nov 04, 2008 | 13.44 | 13.88 | 13.35 | 13.65 | 8,859,036 | +0.58(+4.44%) |
Nov 03, 2008 | 13.10 | 13.31 | 12.93 | 13.07 | 6,626,247 | -0.28(-2.07%) |
Oct 31, 2008 | 12.29 | 13.58 | 12.29 | 13.35 | 12,193,976 | +1.10(+8.95%) |
Oct 30, 2008 | 12.39 | 12.41 | 11.69 | 12.25 | 8,171,330 | +0.30(+2.55%) |
Oct 29, 2008 | 11.96 | 12.37 | 11.58 | 11.95 | 8,997,978 | +0.07(+0.56%) |
Oct 28, 2008 | 11.53 | 11.90 | 11.14 | 11.88 | 9,602,595 | +0.62(+5.48%) |
Oct 27, 2008 | 10.59 | 11.59 | 10.46 | 11.27 | 14,370,239 | +0.52(+4.86%) |
Oct 24, 2008 | 10.24 | 11.17 | 10.21 | 10.74 | 9,488,771 | -0.31(-2.80%) |
Oct 23, 2008 | 11.02 | 11.35 | 10.45 | 11.05 | 12,882,862 | +0.04(+0.37%) |
Oct 22, 2008 | 11.87 | 12.02 | 10.78 | 11.01 | 12,835,315 | -0.86(-7.21%) |
Oct 21, 2008 | 12.16 | 12.24 | 11.82 | 11.87 | 6,605,332 | -0.43(-3.50%) |
Oct 20, 2008 | 12.45 | 12.60 | 12.21 | 12.30 | 9,262,505 | -0.02(-0.14%) |
Oct 17, 2008 | 12.92 | 13.24 | 12.25 | 12.32 | 12,672,900 | -0.58(-4.50%) |
Oct 16, 2008 | 12.54 | 12.93 | 11.87 | 12.90 | 12,091,295 | +0.52(+4.17%) |
Oct 15, 2008 | 13.84 | 13.87 | 12.37 | 12.38 | 11,882,676 | -1.45(-10.50%) |
Oct 14, 2008 | 15.27 | 15.44 | 13.77 | 13.83 | 14,289,575 | -1.04(-6.99%) |
Oct 13, 2008 | 14.18 | 14.91 | 13.99 | 14.87 | 9,987,425 | +1.27(+9.33%) |
Oct 10, 2008 | 13.36 | 14.38 | 12.69 | 13.60 | 12,653,548 | -0.06(-0.46%) |
Oct 09, 2008 | 14.40 | 14.55 | 13.40 | 13.67 | 8,822,476 | -0.35(-2.50%) |
Oct 08, 2008 | 13.95 | 14.76 | 13.71 | 14.02 | 13,474,395 | -0.11(-0.77%) |
Oct 07, 2008 | 15.94 | 16.00 | 14.11 | 14.13 | 14,147,547 | -1.61(-10.25%) |
Oct 06, 2008 | 16.62 | 16.65 | 15.00 | 15.74 | 16,668,036 | -1.19(-7.05%) |
Oct 03, 2008 | 17.26 | 17.62 | 16.91 | 16.93 | 9,009,679 | -0.25(-1.44%) |
Oct 02, 2008 | 17.11 | 17.42 | 16.97 | 17.18 | 11,837,191 | -0.62(-3.48%) |