Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.66 | 15.16 | 14.54 | 15.04 | 1,175,215 | +0.41(+2.78%) |
Dec 30, 2008 | 14.23 | 14.64 | 14.22 | 14.63 | 1,339,123 | +0.43(+3.01%) |
Dec 29, 2008 | 14.36 | 14.36 | 13.99 | 14.20 | 512,794 | -0.14(-0.98%) |
Dec 26, 2008 | 14.26 | 14.34 | 14.15 | 14.34 | 510,078 | +0.16(+1.11%) |
Dec 24, 2008 | 13.98 | 14.27 | 13.98 | 14.19 | 220,225 | +0.12(+0.83%) |
Dec 23, 2008 | 14.25 | 14.32 | 13.96 | 14.07 | 2,913,360 | -0.17(-1.20%) |
Dec 22, 2008 | 14.39 | 14.49 | 14.02 | 14.24 | 1,775,323 | -0.24(-1.69%) |
Dec 19, 2008 | 14.41 | 14.69 | 14.38 | 14.48 | 1,719,065 | +0.08(+0.54%) |
Dec 18, 2008 | 14.93 | 14.95 | 14.25 | 14.41 | 2,595,363 | -0.39(-2.61%) |
Dec 17, 2008 | 14.40 | 14.98 | 14.20 | 14.79 | 2,571,168 | +0.40(+2.77%) |
Dec 16, 2008 | 13.74 | 14.46 | 13.74 | 14.39 | 2,583,894 | +0.70(+5.08%) |
Dec 15, 2008 | 13.95 | 14.02 | 13.52 | 13.70 | 3,678,819 | -0.14(-0.98%) |
Dec 12, 2008 | 13.44 | 13.97 | 13.38 | 13.83 | 2,025,670 | -0.06(-0.43%) |
Dec 11, 2008 | 14.55 | 14.62 | 13.76 | 13.89 | 5,793,596 | -0.77(-5.23%) |
Dec 10, 2008 | 14.72 | 14.78 | 14.46 | 14.66 | 1,886,644 | +0.21(+1.43%) |
Dec 09, 2008 | 14.82 | 14.93 | 14.28 | 14.45 | 4,093,145 | -0.88(-5.71%) |
Dec 08, 2008 | 14.84 | 15.54 | 14.84 | 15.33 | 2,653,215 | +0.69(+4.72%) |
Dec 05, 2008 | 14.04 | 14.68 | 13.59 | 14.64 | 4,857,292 | +0.20(+1.40%) |
Dec 04, 2008 | 14.36 | 14.86 | 14.17 | 14.44 | 2,139,696 | -0.06(-0.42%) |
Dec 03, 2008 | 14.09 | 14.54 | 13.74 | 14.50 | 3,688,780 | +0.35(+2.45%) |
Dec 02, 2008 | 13.91 | 14.17 | 13.62 | 14.15 | 2,461,121 | +0.49(+3.58%) |
Dec 01, 2008 | 14.76 | 14.76 | 13.64 | 13.66 | 2,592,046 | -1.32(-8.82%) |
Nov 28, 2008 | 14.90 | 14.98 | 14.71 | 14.98 | 575,581 | +0.05(+0.35%) |
Nov 26, 2008 | 14.34 | 15.01 | 14.16 | 14.93 | 2,317,265 | +0.42(+2.93%) |
Nov 25, 2008 | 14.23 | 14.52 | 13.99 | 14.51 | 4,114,966 | +0.43(+3.07%) |
Nov 24, 2008 | 13.48 | 14.30 | 13.35 | 14.08 | 4,795,436 | +0.74(+5.59%) |
Nov 21, 2008 | 12.98 | 13.36 | 12.46 | 13.33 | 4,523,024 | +0.49(+3.84%) |
Nov 20, 2008 | 13.34 | 13.78 | 12.65 | 12.84 | 4,460,523 | -0.64(-4.76%) |
Nov 19, 2008 | 14.43 | 14.64 | 13.42 | 13.48 | 4,758,057 | -1.12(-7.68%) |
Nov 18, 2008 | 14.67 | 15.00 | 14.29 | 14.60 | 3,841,344 | -0.04(-0.31%) |
Nov 17, 2008 | 14.80 | 15.10 | 14.49 | 14.64 | 2,815,622 | -0.31(-2.05%) |
Nov 14, 2008 | 15.63 | 15.63 | 14.93 | 14.95 | 4,628,359 | -0.82(-5.20%) |
Nov 13, 2008 | 15.03 | 15.80 | 14.16 | 15.77 | 5,095,069 | +0.91(+6.11%) |
Nov 12, 2008 | 15.23 | 15.41 | 14.77 | 14.86 | 4,474,066 | -0.67(-4.32%) |
Nov 11, 2008 | 15.57 | 15.85 | 15.21 | 15.53 | 3,732,195 | -0.21(-1.33%) |
Nov 10, 2008 | 15.93 | 16.00 | 15.60 | 15.74 | 3,478,999 | +0.13(+0.85%) |
Nov 07, 2008 | 15.46 | 15.77 | 15.23 | 15.61 | 4,481,965 | +0.22(+1.43%) |
Nov 06, 2008 | 16.34 | 16.34 | 15.33 | 15.39 | 4,576,851 | -0.84(-5.15%) |
Nov 05, 2008 | 17.10 | 17.33 | 16.18 | 16.23 | 3,441,907 | -1.11(-6.39%) |
Nov 04, 2008 | 16.92 | 17.44 | 16.92 | 17.33 | 2,746,292 | +0.64(+3.82%) |
Nov 03, 2008 | 16.60 | 16.93 | 16.50 | 16.69 | 2,205,304 | +0.14(+0.85%) |
Oct 31, 2008 | 15.81 | 16.82 | 15.81 | 16.55 | 4,798,252 | +0.66(+4.16%) |
Oct 30, 2008 | 15.80 | 16.10 | 15.59 | 15.89 | 3,906,261 | +0.51(+3.30%) |
Oct 29, 2008 | 15.42 | 16.25 | 15.00 | 15.39 | 3,103,449 | +0.23(+1.50%) |
Oct 28, 2008 | 14.74 | 15.18 | 14.00 | 15.16 | 5,617,802 | +0.80(+5.60%) |
Oct 27, 2008 | 14.70 | 15.06 | 14.35 | 14.35 | 2,937,657 | -0.35(-2.37%) |
Oct 24, 2008 | 14.47 | 15.06 | 14.23 | 14.70 | 5,843,503 | -0.50(-3.29%) |
Oct 23, 2008 | 15.56 | 15.75 | 14.54 | 15.20 | 7,119,306 | -0.21(-1.38%) |
Oct 22, 2008 | 15.81 | 16.04 | 14.95 | 15.42 | 8,449,910 | -0.67(-4.19%) |
Oct 21, 2008 | 16.25 | 16.71 | 16.03 | 16.09 | 3,635,236 | -0.33(-2.01%) |
Oct 20, 2008 | 16.18 | 16.54 | 15.88 | 16.42 | 3,224,725 | +0.68(+4.31%) |
Oct 17, 2008 | 16.04 | 16.51 | 15.59 | 15.74 | 11,205,547 | -0.44(-2.74%) |
Oct 16, 2008 | 15.49 | 16.21 | 14.82 | 16.18 | 11,225,641 | +0.64(+4.12%) |
Oct 15, 2008 | 16.61 | 16.61 | 15.50 | 15.54 | 6,668,171 | -1.48(-8.71%) |
Oct 14, 2008 | 17.84 | 18.02 | 16.68 | 17.03 | 7,518,491 | -0.15(-0.88%) |
Oct 13, 2008 | 16.78 | 17.20 | 16.34 | 17.18 | 4,822,219 | +1.15(+7.19%) |
Oct 10, 2008 | 14.50 | 16.44 | 14.50 | 16.03 | 12,761,653 | +0.26(+1.64%) |
Oct 09, 2008 | 16.64 | 17.31 | 15.51 | 15.77 | 7,662,579 | -0.86(-5.15%) |
Oct 08, 2008 | 15.99 | 17.21 | 15.95 | 16.62 | 6,382,894 | -0.01(-0.07%) |
Oct 07, 2008 | 17.39 | 17.71 | 16.62 | 16.64 | 8,125,235 | -0.87(-4.99%) |
Oct 06, 2008 | 16.87 | 17.55 | 16.37 | 17.51 | 10,058,844 | -0.11(-0.61%) |
Oct 03, 2008 | 18.03 | 18.58 | 17.54 | 17.62 | 7,240,237 | -0.21(-1.18%) |
Oct 02, 2008 | 19.06 | 19.16 | 17.68 | 17.83 | 9,969,353 | -1.66(-8.52%) |