Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.41 | 15.93 | 15.41 | 15.82 | 1,365,201 | +0.47(+3.08%) |
Dec 30, 2008 | 15.06 | 15.38 | 14.91 | 15.35 | 1,214,624 | +0.41(+2.74%) |
Dec 29, 2008 | 15.14 | 15.14 | 14.80 | 14.94 | 1,114,052 | -0.16(-1.06%) |
Dec 26, 2008 | 15.06 | 15.14 | 14.95 | 15.10 | 0 | +0.02(+0.14%) |
Dec 24, 2008 | 14.88 | 15.19 | 14.72 | 15.08 | 897,447 | +0.31(+2.09%) |
Dec 23, 2008 | 15.21 | 15.34 | 14.76 | 14.77 | 1,719,733 | -0.41(-2.72%) |
Dec 22, 2008 | 14.97 | 15.18 | 14.77 | 15.18 | 1,583,384 | +0.24(+1.58%) |
Dec 19, 2008 | 15.22 | 15.48 | 14.89 | 14.95 | 2,154,080 | -0.14(-0.92%) |
Dec 18, 2008 | 15.67 | 15.76 | 14.73 | 15.08 | 2,779,457 | -0.61(-3.90%) |
Dec 17, 2008 | 15.73 | 15.92 | 15.56 | 15.70 | 2,131,029 | -0.24(-1.51%) |
Dec 16, 2008 | 15.22 | 16.02 | 14.93 | 15.94 | 1,631,083 | +0.90(+6.01%) |
Dec 15, 2008 | 15.50 | 15.60 | 14.81 | 15.03 | 1,122,920 | -0.36(-2.36%) |
Dec 12, 2008 | 14.82 | 15.44 | 14.57 | 15.40 | 0 | +0.29(+1.90%) |
Dec 11, 2008 | 14.95 | 15.57 | 14.81 | 15.11 | 1,412,080 | +0.17(+1.16%) |
Dec 10, 2008 | 15.27 | 15.43 | 14.74 | 14.94 | 1,351,746 | -0.13(-0.84%) |
Dec 09, 2008 | 15.44 | 15.61 | 15.06 | 15.06 | 1,369,309 | -0.53(-3.41%) |
Dec 08, 2008 | 15.87 | 16.01 | 15.34 | 15.60 | 1,714,094 | -0.03(-0.16%) |
Dec 05, 2008 | 14.73 | 15.82 | 14.48 | 15.62 | 0 | +0.72(+4.81%) |
Dec 04, 2008 | 15.43 | 15.50 | 14.64 | 14.90 | 1,118,004 | -0.36(-2.35%) |
Dec 03, 2008 | 14.84 | 15.28 | 14.24 | 15.26 | 1,351,078 | +0.57(+3.91%) |
Dec 02, 2008 | 14.32 | 14.72 | 14.08 | 14.69 | 1,455,635 | +0.54(+3.85%) |
Dec 01, 2008 | 14.80 | 14.89 | 14.07 | 14.14 | 1,460,281 | -1.19(-7.79%) |
Nov 28, 2008 | 14.87 | 15.35 | 14.87 | 15.34 | 572,316 | +0.42(+2.83%) |
Nov 26, 2008 | 13.97 | 14.92 | 13.90 | 14.92 | 1,709,618 | +0.69(+4.83%) |
Nov 25, 2008 | 14.68 | 14.97 | 14.23 | 14.23 | 4,008,748 | -0.38(-2.57%) |
Nov 24, 2008 | 14.05 | 14.81 | 13.82 | 14.60 | 1,423,666 | +0.67(+4.82%) |
Nov 21, 2008 | 13.43 | 14.08 | 12.89 | 13.93 | 2,802,949 | +0.83(+6.35%) |
Nov 20, 2008 | 14.24 | 14.41 | 13.05 | 13.10 | 2,146,884 | -1.30(-9.05%) |
Nov 19, 2008 | 15.01 | 15.26 | 14.40 | 14.40 | 1,835,860 | -0.73(-4.82%) |
Nov 18, 2008 | 14.67 | 15.14 | 14.51 | 15.14 | 1,630,005 | +0.33(+2.22%) |
Nov 17, 2008 | 14.43 | 14.98 | 14.29 | 14.81 | 1,472,192 | +0.32(+2.19%) |
Nov 14, 2008 | 15.06 | 15.19 | 14.40 | 14.49 | 0 | -0.79(-5.14%) |
Nov 13, 2008 | 13.94 | 15.27 | 13.57 | 15.27 | 1,568,305 | +1.38(+9.90%) |
Nov 12, 2008 | 14.59 | 14.59 | 13.82 | 13.90 | 729,231 | -0.81(-5.48%) |
Nov 11, 2008 | 14.67 | 14.90 | 14.42 | 14.70 | 670,820 | -0.04(-0.26%) |
Nov 10, 2008 | 15.35 | 15.97 | 14.60 | 14.74 | 1,387,901 | -0.31(-2.05%) |
Nov 07, 2008 | 14.16 | 15.43 | 14.16 | 15.05 | 0 | +1.37(+9.99%) |
Nov 06, 2008 | 15.03 | 15.08 | 13.68 | 13.68 | 1,278,508 | -1.39(-9.24%) |
Nov 05, 2008 | 15.30 | 15.40 | 14.91 | 15.08 | 1,595,910 | -0.33(-2.14%) |
Nov 04, 2008 | 15.52 | 15.53 | 15.06 | 15.41 | 1,618,428 | +0.25(+1.67%) |
Nov 03, 2008 | 14.48 | 15.23 | 14.48 | 15.15 | 1,097,327 | +0.69(+4.79%) |
Oct 31, 2008 | 14.32 | 14.63 | 14.05 | 14.46 | 1,100,125 | +0.13(+0.88%) |
Oct 30, 2008 | 13.83 | 14.42 | 13.83 | 14.33 | 992,561 | +0.56(+4.04%) |
Oct 29, 2008 | 13.26 | 14.22 | 13.26 | 13.78 | 1,908,756 | +0.50(+3.75%) |
Oct 28, 2008 | 12.78 | 13.29 | 12.20 | 13.28 | 1,067,834 | +0.69(+5.46%) |
Oct 27, 2008 | 13.08 | 13.13 | 12.59 | 12.59 | 1,277,740 | -0.69(-5.21%) |
Oct 24, 2008 | 13.12 | 13.57 | 12.67 | 13.28 | 0 | -0.87(-6.14%) |
Oct 23, 2008 | 14.68 | 14.83 | 13.70 | 14.15 | 1,474,125 | -0.44(-3.01%) |
Oct 22, 2008 | 14.59 | 14.96 | 14.42 | 14.59 | 1,473,381 | -0.21(-1.43%) |
Oct 21, 2008 | 15.12 | 15.26 | 14.77 | 14.80 | 1,510,994 | -0.57(-3.71%) |
Oct 20, 2008 | 15.01 | 15.44 | 14.88 | 15.37 | 1,793,923 | +0.42(+2.82%) |
Oct 17, 2008 | 14.36 | 15.30 | 14.17 | 14.95 | 0 | +0.36(+2.46%) |
Oct 16, 2008 | 14.79 | 14.79 | 13.19 | 14.59 | 3,488,696 | -0.37(-2.48%) |
Oct 15, 2008 | 15.11 | 15.50 | 14.81 | 14.96 | 4,168,053 | -0.38(-2.48%) |
Oct 14, 2008 | 15.96 | 16.06 | 15.20 | 15.34 | 2,407,710 | -0.08(-0.52%) |
Oct 13, 2008 | 14.56 | 15.47 | 14.56 | 15.42 | 3,195,695 | +1.11(+7.79%) |
Oct 10, 2008 | 14.65 | 14.71 | 13.12 | 14.31 | 0 | -0.79(-5.25%) |
Oct 09, 2008 | 15.79 | 16.00 | 14.90 | 15.10 | 1,619,321 | -0.54(-3.48%) |
Oct 08, 2008 | 16.06 | 16.07 | 15.19 | 15.65 | 5,268,321 | -0.79(-4.78%) |
Oct 07, 2008 | 16.84 | 16.91 | 16.28 | 16.43 | 1,877,564 | -0.61(-3.59%) |
Oct 06, 2008 | 17.64 | 17.68 | 16.30 | 17.04 | 1,917,558 | -1.04(-5.74%) |
Oct 03, 2008 | 17.94 | 18.54 | 17.93 | 18.08 | 0 | +0.02(+0.12%) |
Oct 02, 2008 | 18.21 | 18.32 | 17.94 | 18.06 | 2,183,139 | -0.24(-1.29%) |