Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.13 | 14.16 | 13.79 | 14.02 | 707,626 | +0.02(+0.17%) |
Dec 30, 2008 | 13.38 | 14.12 | 13.37 | 13.99 | 1,127,073 | +0.65(+4.89%) |
Dec 29, 2008 | 13.36 | 13.48 | 13.22 | 13.34 | 1,052,099 | +0.05(+0.39%) |
Dec 26, 2008 | 13.36 | 13.45 | 13.13 | 13.29 | 316,538 | +0.06(+0.46%) |
Dec 24, 2008 | 13.28 | 13.44 | 13.22 | 13.23 | 330,192 | +0.03(+0.25%) |
Dec 23, 2008 | 12.86 | 13.39 | 12.86 | 13.20 | 1,026,509 | +0.24(+1.83%) |
Dec 22, 2008 | 12.70 | 12.97 | 12.70 | 12.96 | 1,026,112 | +0.30(+2.36%) |
Dec 19, 2008 | 12.31 | 12.72 | 12.30 | 12.66 | 1,021,797 | +0.31(+2.49%) |
Dec 18, 2008 | 12.90 | 13.02 | 12.12 | 12.35 | 1,183,445 | -0.25(-2.00%) |
Dec 17, 2008 | 12.68 | 12.80 | 12.36 | 12.61 | 1,085,885 | -0.12(-0.95%) |
Dec 16, 2008 | 11.97 | 12.77 | 11.97 | 12.73 | 1,236,394 | +0.54(+4.44%) |
Dec 15, 2008 | 12.56 | 12.57 | 12.01 | 12.19 | 1,074,748 | -0.14(-1.13%) |
Dec 12, 2008 | 12.48 | 12.80 | 12.15 | 12.33 | 0 | -0.36(-2.86%) |
Dec 11, 2008 | 13.03 | 13.23 | 12.57 | 12.69 | 890,970 | -0.16(-1.23%) |
Dec 10, 2008 | 13.36 | 13.36 | 12.74 | 12.85 | 1,232,594 | -0.13(-1.01%) |
Dec 09, 2008 | 12.96 | 13.14 | 12.85 | 12.98 | 1,620,555 | -0.12(-0.89%) |
Dec 08, 2008 | 13.30 | 13.51 | 12.75 | 13.10 | 1,354,575 | +0.49(+3.88%) |
Dec 05, 2008 | 12.29 | 12.80 | 12.19 | 12.61 | 0 | +0.03(+0.22%) |
Dec 04, 2008 | 12.86 | 13.18 | 12.41 | 12.58 | 1,215,740 | -0.14(-1.10%) |
Dec 03, 2008 | 12.27 | 12.77 | 12.08 | 12.72 | 2,160,166 | +0.23(+1.87%) |
Dec 02, 2008 | 12.84 | 13.06 | 12.25 | 12.48 | 1,605,905 | -0.41(-3.21%) |
Dec 01, 2008 | 12.89 | 13.20 | 12.67 | 12.90 | 2,024,316 | +0.28(+2.22%) |
Nov 28, 2008 | 12.74 | 12.74 | 12.27 | 12.62 | 1,856,055 | -0.42(-3.25%) |
Nov 26, 2008 | 12.99 | 13.22 | 12.75 | 13.04 | 1,907,871 | -0.40(-2.98%) |
Nov 25, 2008 | 13.46 | 13.76 | 13.09 | 13.44 | 2,657,893 | +0.23(+1.73%) |
Nov 24, 2008 | 12.59 | 13.49 | 12.44 | 13.22 | 3,068,193 | +0.86(+6.94%) |
Nov 21, 2008 | 12.05 | 12.58 | 11.47 | 12.36 | 3,466,411 | +0.82(+7.11%) |
Nov 20, 2008 | 12.05 | 12.47 | 11.48 | 11.54 | 3,090,728 | -0.76(-6.18%) |
Nov 19, 2008 | 12.66 | 13.23 | 12.27 | 12.30 | 2,628,679 | -0.42(-3.33%) |
Nov 18, 2008 | 12.59 | 12.78 | 12.33 | 12.72 | 2,776,692 | +0.22(+1.79%) |
Nov 17, 2008 | 13.13 | 13.26 | 12.44 | 12.50 | 2,447,616 | -0.73(-5.53%) |
Nov 14, 2008 | 13.12 | 13.63 | 12.95 | 13.23 | 0 | -0.37(-2.71%) |
Nov 13, 2008 | 12.74 | 13.63 | 12.49 | 13.60 | 3,706,496 | +1.10(+8.80%) |
Nov 12, 2008 | 12.75 | 13.25 | 12.13 | 12.50 | 3,197,221 | -0.55(-4.18%) |
Nov 11, 2008 | 12.76 | 13.37 | 12.58 | 13.04 | 2,189,477 | +0.03(+0.22%) |
Nov 10, 2008 | 13.29 | 13.35 | 12.77 | 13.02 | 2,376,163 | +0.22(+1.75%) |
Nov 07, 2008 | 13.23 | 13.42 | 12.56 | 12.79 | 2,300,656 | -0.41(-3.14%) |
Nov 06, 2008 | 14.14 | 14.26 | 13.04 | 13.21 | 2,438,103 | -0.83(-5.91%) |
Nov 05, 2008 | 14.52 | 15.03 | 13.99 | 14.04 | 1,913,130 | -0.57(-3.89%) |
Nov 04, 2008 | 14.43 | 14.77 | 14.30 | 14.60 | 1,652,674 | +0.53(+3.77%) |
Nov 03, 2008 | 13.68 | 14.26 | 13.68 | 14.07 | 2,028,486 | +0.52(+3.82%) |
Oct 31, 2008 | 13.41 | 13.88 | 12.97 | 13.56 | 2,972,682 | +0.10(+0.76%) |
Oct 30, 2008 | 12.83 | 13.49 | 12.53 | 13.45 | 2,377,517 | +1.30(+10.66%) |
Oct 29, 2008 | 11.99 | 12.48 | 11.58 | 12.16 | 2,457,924 | +0.48(+4.15%) |
Oct 28, 2008 | 11.42 | 11.83 | 10.69 | 11.67 | 2,145,105 | +1.12(+10.60%) |
Oct 27, 2008 | 11.51 | 11.59 | 10.54 | 10.56 | 2,013,484 | -0.91(-7.96%) |
Oct 24, 2008 | 10.84 | 11.74 | 10.74 | 11.47 | 2,036,161 | -0.44(-3.72%) |
Oct 23, 2008 | 11.59 | 12.07 | 10.99 | 11.91 | 2,285,019 | +0.17(+1.43%) |
Oct 22, 2008 | 11.98 | 12.27 | 11.48 | 11.74 | 1,318,827 | -0.84(-6.67%) |
Oct 21, 2008 | 12.80 | 13.17 | 12.52 | 12.58 | 1,524,493 | -0.64(-4.86%) |
Oct 20, 2008 | 13.19 | 13.27 | 12.52 | 13.23 | 1,936,870 | +0.24(+1.87%) |
Oct 17, 2008 | 12.69 | 13.29 | 12.22 | 12.98 | 0 | +0.14(+1.09%) |
Oct 16, 2008 | 12.60 | 13.12 | 11.72 | 12.84 | 2,953,297 | +0.50(+4.04%) |
Oct 15, 2008 | 12.29 | 12.98 | 12.21 | 12.34 | 2,193,636 | -0.24(-1.89%) |
Oct 14, 2008 | 14.39 | 15.00 | 12.25 | 12.58 | 3,290,738 | -1.23(-8.94%) |
Oct 13, 2008 | 13.37 | 13.82 | 12.21 | 13.82 | 1,157,572 | +1.64(+13.43%) |
Oct 10, 2008 | 12.32 | 12.84 | 11.53 | 12.18 | 3,103,631 | -1.02(-7.70%) |
Oct 09, 2008 | 13.93 | 14.25 | 12.85 | 13.20 | 2,472,409 | -0.60(-4.36%) |
Oct 08, 2008 | 13.80 | 14.54 | 13.03 | 13.80 | 3,383,274 | -0.41(-2.92%) |
Oct 07, 2008 | 14.98 | 15.09 | 14.02 | 14.21 | 2,519,214 | -0.81(-5.37%) |
Oct 06, 2008 | 14.58 | 15.51 | 12.80 | 15.02 | 3,277,127 | -0.13(-0.83%) |
Oct 03, 2008 | 15.48 | 16.07 | 15.14 | 15.15 | 0 | +0.02(+0.12%) |
Oct 02, 2008 | 15.49 | 15.81 | 14.88 | 15.13 | 1,378,568 | -0.75(-4.75%) |