Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.75 | 15.01 | 14.66 | 14.83 | 744,804 | -0.04(-0.27%) |
Dec 30, 2008 | 14.34 | 14.90 | 14.12 | 14.87 | 566,361 | +0.46(+3.19%) |
Dec 29, 2008 | 14.51 | 14.61 | 14.07 | 14.41 | 419,913 | -0.19(-1.30%) |
Dec 26, 2008 | 14.29 | 14.67 | 14.17 | 14.60 | 201,710 | +0.32(+2.24%) |
Dec 24, 2008 | 13.99 | 14.34 | 13.96 | 14.28 | 210,170 | +0.15(+1.06%) |
Dec 23, 2008 | 14.55 | 14.57 | 14.01 | 14.13 | 609,561 | -0.27(-1.87%) |
Dec 22, 2008 | 15.12 | 15.12 | 14.09 | 14.40 | 833,590 | -0.67(-4.45%) |
Dec 19, 2008 | 14.68 | 15.57 | 14.68 | 15.07 | 1,418,618 | +0.08(+0.53%) |
Dec 18, 2008 | 15.48 | 15.57 | 14.71 | 14.99 | 1,183,723 | -0.47(-3.04%) |
Dec 17, 2008 | 14.74 | 15.68 | 14.39 | 15.46 | 1,814,106 | +0.44(+2.93%) |
Dec 16, 2008 | 14.35 | 15.08 | 14.35 | 15.02 | 1,059,127 | +0.83(+5.85%) |
Dec 15, 2008 | 14.93 | 15.03 | 13.96 | 14.19 | 1,242,855 | -0.73(-4.89%) |
Dec 12, 2008 | 14.39 | 15.03 | 14.13 | 14.92 | 1,766,139 | +0.11(+0.74%) |
Dec 11, 2008 | 14.50 | 15.21 | 14.47 | 14.81 | 1,597,679 | +0.04(+0.27%) |
Dec 10, 2008 | 14.42 | 14.82 | 14.42 | 14.77 | 854,968 | +0.33(+2.29%) |
Dec 09, 2008 | 14.16 | 14.73 | 14.01 | 14.44 | 918,340 | +0.16(+1.12%) |
Dec 08, 2008 | 13.65 | 14.52 | 13.65 | 14.28 | 804,764 | +0.64(+4.69%) |
Dec 05, 2008 | 13.06 | 13.69 | 12.62 | 13.64 | 1,209,910 | +0.46(+3.49%) |
Dec 04, 2008 | 13.60 | 14.03 | 12.97 | 13.18 | 1,162,137 | -0.68(-4.91%) |
Dec 03, 2008 | 13.29 | 13.92 | 13.13 | 13.86 | 1,026,615 | +0.09(+0.65%) |
Dec 02, 2008 | 13.03 | 13.81 | 12.93 | 13.77 | 1,510,593 | +0.98(+7.66%) |
Dec 01, 2008 | 12.99 | 13.37 | 12.68 | 12.79 | 1,353,874 | -0.64(-4.77%) |
Nov 28, 2008 | 13.76 | 13.76 | 13.18 | 13.43 | 322,651 | -0.08(-0.59%) |
Nov 26, 2008 | 13.00 | 13.55 | 12.81 | 13.51 | 960,611 | +0.31(+2.35%) |
Nov 25, 2008 | 12.69 | 13.24 | 12.57 | 13.20 | 1,424,875 | +0.71(+5.68%) |
Nov 24, 2008 | 12.18 | 12.68 | 12.00 | 12.49 | 1,538,039 | +0.43(+3.57%) |
Nov 21, 2008 | 11.64 | 12.06 | 11.11 | 12.06 | 1,668,523 | +0.60(+5.24%) |
Nov 20, 2008 | 11.73 | 12.00 | 11.43 | 11.46 | 1,956,349 | -0.31(-2.63%) |
Nov 19, 2008 | 12.29 | 12.44 | 11.74 | 11.77 | 1,443,814 | -0.64(-5.16%) |
Nov 18, 2008 | 12.55 | 12.55 | 11.93 | 12.41 | 1,570,206 | -0.06(-0.48%) |
Nov 17, 2008 | 11.85 | 12.91 | 11.81 | 12.47 | 1,416,157 | +0.46(+3.83%) |
Nov 14, 2008 | 12.64 | 13.00 | 11.93 | 12.01 | 1,694,247 | -0.81(-6.32%) |
Nov 13, 2008 | 12.56 | 13.01 | 11.80 | 12.82 | 1,900,086 | +0.22(+1.75%) |
Nov 12, 2008 | 13.13 | 13.62 | 12.55 | 12.60 | 1,305,503 | -0.73(-5.48%) |
Nov 11, 2008 | 13.88 | 14.09 | 13.16 | 13.33 | 1,653,029 | -0.94(-6.59%) |
Nov 10, 2008 | 14.60 | 14.84 | 14.08 | 14.27 | 706,417 | -0.21(-1.45%) |
Nov 07, 2008 | 14.67 | 14.83 | 14.13 | 14.48 | 1,258,625 | -0.03(-0.21%) |
Nov 06, 2008 | 15.42 | 15.60 | 14.38 | 14.51 | 1,048,119 | -0.98(-6.33%) |
Nov 05, 2008 | 16.03 | 16.63 | 15.44 | 15.49 | 825,572 | -1.16(-6.97%) |
Nov 04, 2008 | 15.68 | 17.49 | 15.68 | 16.65 | 1,952,147 | +1.34(+8.75%) |
Nov 03, 2008 | 15.44 | 15.75 | 15.29 | 15.31 | 843,854 | -0.08(-0.52%) |
Oct 31, 2008 | 15.66 | 15.90 | 15.10 | 15.39 | 1,492,632 | -0.27(-1.72%) |
Oct 30, 2008 | 15.49 | 15.80 | 15.16 | 15.66 | 930,571 | +0.47(+3.09%) |
Oct 29, 2008 | 15.43 | 15.94 | 14.93 | 15.19 | 1,009,228 | -0.53(-3.37%) |
Oct 28, 2008 | 14.51 | 15.72 | 14.33 | 15.72 | 1,071,453 | +1.48(+10.39%) |
Oct 27, 2008 | 14.46 | 14.90 | 14.04 | 14.24 | 1,030,084 | -0.43(-2.93%) |
Oct 24, 2008 | 14.07 | 15.00 | 14.06 | 14.67 | 1,084,533 | -0.22(-1.48%) |
Oct 23, 2008 | 14.71 | 15.09 | 14.03 | 14.89 | 1,876,366 | +0.31(+2.13%) |
Oct 22, 2008 | 15.90 | 15.90 | 14.51 | 14.58 | 2,577,371 | -1.55(-9.61%) |
Oct 21, 2008 | 16.78 | 17.19 | 16.10 | 16.13 | 1,500,284 | -0.77(-4.56%) |
Oct 20, 2008 | 16.73 | 17.31 | 16.50 | 16.90 | 1,479,903 | +0.04(+0.24%) |
Oct 17, 2008 | 17.24 | 17.49 | 16.42 | 16.86 | 3,051,631 | -0.63(-3.60%) |
Oct 16, 2008 | 16.40 | 17.49 | 15.81 | 17.49 | 3,814,403 | +1.38(+8.57%) |
Oct 15, 2008 | 15.98 | 16.16 | 15.48 | 16.11 | 1,783,802 | -0.01(-0.06%) |
Oct 14, 2008 | 18.00 | 18.00 | 16.02 | 16.12 | 1,192,132 | -0.45(-2.72%) |
Oct 13, 2008 | 16.07 | 16.57 | 15.20 | 16.57 | 1,317,804 | +1.35(+8.87%) |
Oct 10, 2008 | 15.65 | 16.39 | 14.50 | 15.22 | 3,334,358 | -0.79(-4.93%) |
Oct 09, 2008 | 17.26 | 17.54 | 15.97 | 16.01 | 2,316,447 | -0.78(-4.65%) |
Oct 08, 2008 | 15.92 | 17.13 | 15.71 | 16.79 | 2,672,653 | +0.72(+4.48%) |
Oct 07, 2008 | 16.70 | 16.83 | 15.98 | 16.07 | 1,911,321 | -0.72(-4.29%) |
Oct 06, 2008 | 16.90 | 17.04 | 15.63 | 16.79 | 1,641,131 | -0.31(-1.81%) |
Oct 03, 2008 | 18.13 | 18.52 | 17.04 | 17.10 | 1,664,403 | -0.74(-4.15%) |
Oct 02, 2008 | 18.77 | 19.07 | 17.79 | 17.84 | 1,870,644 | -1.01(-5.36%) |