Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.23 | 14.54 | 14.13 | 14.38 | 3,870,057 | +0.19(+1.37%) |
Dec 30, 2008 | 13.81 | 14.23 | 13.73 | 14.18 | 4,032,417 | +0.43(+3.16%) |
Dec 29, 2008 | 13.94 | 13.97 | 13.42 | 13.75 | 6,348,799 | -0.23(-1.67%) |
Dec 26, 2008 | 14.07 | 14.12 | 13.80 | 13.98 | 1,890,242 | -0.07(-0.50%) |
Dec 24, 2008 | 13.78 | 14.11 | 13.74 | 14.05 | 1,708,437 | +0.15(+1.06%) |
Dec 23, 2008 | 14.15 | 14.23 | 13.78 | 13.90 | 4,670,621 | -0.16(-1.10%) |
Dec 22, 2008 | 14.51 | 14.51 | 13.66 | 14.06 | 9,438,137 | -0.01(-0.05%) |
Dec 19, 2008 | 13.86 | 14.65 | 13.50 | 14.07 | 13,768,982 | +0.57(+4.20%) |
Dec 18, 2008 | 13.77 | 14.16 | 13.22 | 13.50 | 7,960,338 | -0.48(-3.44%) |
Dec 17, 2008 | 14.47 | 14.63 | 13.97 | 13.98 | 9,472,439 | -0.42(-2.91%) |
Dec 16, 2008 | 13.46 | 14.56 | 13.46 | 14.40 | 12,865,585 | +1.02(+7.66%) |
Dec 15, 2008 | 13.28 | 13.77 | 13.09 | 13.38 | 5,920,445 | -0.16(-1.20%) |
Dec 12, 2008 | 12.65 | 13.63 | 12.65 | 13.54 | 7,478,238 | +0.67(+5.18%) |
Dec 11, 2008 | 13.07 | 13.35 | 12.78 | 12.87 | 8,328,569 | -0.29(-2.24%) |
Dec 10, 2008 | 13.56 | 13.76 | 12.86 | 13.17 | 7,227,077 | +0.09(+0.65%) |
Dec 09, 2008 | 12.50 | 13.51 | 12.22 | 13.08 | 7,064,572 | +0.34(+2.68%) |
Dec 08, 2008 | 12.52 | 12.88 | 12.41 | 12.74 | 7,293,510 | +0.28(+2.24%) |
Dec 05, 2008 | 11.60 | 12.48 | 11.32 | 12.46 | 8,191,314 | +0.77(+6.57%) |
Dec 04, 2008 | 12.10 | 12.34 | 11.53 | 11.69 | 6,812,847 | -0.77(-6.16%) |
Dec 03, 2008 | 11.91 | 12.49 | 11.82 | 12.46 | 7,941,992 | +0.14(+1.13%) |
Dec 02, 2008 | 11.82 | 12.35 | 11.68 | 12.32 | 7,923,836 | +0.59(+5.03%) |
Dec 01, 2008 | 12.77 | 12.82 | 11.73 | 11.73 | 8,707,956 | -1.33(-10.21%) |
Nov 28, 2008 | 12.38 | 13.09 | 12.21 | 13.07 | 3,628,169 | +0.59(+4.73%) |
Nov 26, 2008 | 11.64 | 12.48 | 11.44 | 12.48 | 6,752,017 | +0.69(+5.86%) |
Nov 25, 2008 | 12.15 | 12.15 | 11.36 | 11.79 | 8,487,760 | -0.32(-2.63%) |
Nov 24, 2008 | 11.87 | 12.18 | 11.49 | 12.10 | 8,457,454 | +0.50(+4.28%) |
Nov 21, 2008 | 11.37 | 11.74 | 10.61 | 11.61 | 10,926,521 | +0.26(+2.26%) |
Nov 20, 2008 | 11.78 | 12.07 | 11.33 | 11.35 | 11,023,317 | -0.52(-4.38%) |
Nov 19, 2008 | 12.12 | 12.64 | 11.85 | 11.87 | 13,518,299 | +0.02(+0.20%) |
Nov 18, 2008 | 11.68 | 12.49 | 11.58 | 11.85 | 9,597,537 | -0.48(-3.90%) |
Nov 17, 2008 | 12.92 | 13.16 | 12.32 | 12.33 | 7,699,421 | -0.88(-6.64%) |
Nov 14, 2008 | 13.14 | 13.76 | 12.71 | 13.21 | 11,478,247 | +0.25(+1.92%) |
Nov 13, 2008 | 12.32 | 12.96 | 11.45 | 12.96 | 10,666,287 | +0.67(+5.43%) |
Nov 12, 2008 | 12.21 | 12.75 | 12.17 | 12.29 | 8,020,496 | -0.13(-1.06%) |
Nov 11, 2008 | 12.44 | 12.89 | 12.20 | 12.42 | 5,594,777 | -0.12(-0.99%) |
Nov 10, 2008 | 13.76 | 13.85 | 12.51 | 12.55 | 5,297,140 | -0.56(-4.26%) |
Nov 07, 2008 | 12.68 | 13.14 | 12.54 | 13.11 | 6,097,087 | +0.61(+4.84%) |
Nov 06, 2008 | 13.13 | 13.30 | 12.42 | 12.50 | 7,589,287 | -0.65(-4.96%) |
Nov 05, 2008 | 13.35 | 13.96 | 13.04 | 13.15 | 8,468,931 | -0.86(-6.15%) |
Nov 04, 2008 | 13.70 | 14.03 | 13.36 | 14.01 | 6,026,025 | +0.77(+5.80%) |
Nov 03, 2008 | 13.09 | 13.78 | 13.04 | 13.24 | 5,396,281 | -0.57(-4.10%) |
Oct 31, 2008 | 13.15 | 14.03 | 13.08 | 13.81 | 6,826,702 | +0.32(+2.36%) |
Oct 30, 2008 | 13.38 | 14.08 | 12.96 | 13.49 | 12,753,193 | +1.15(+9.30%) |
Oct 29, 2008 | 12.67 | 13.00 | 12.11 | 12.34 | 8,206,938 | -0.10(-0.81%) |
Oct 28, 2008 | 11.47 | 12.46 | 11.25 | 12.45 | 9,284,200 | +1.30(+11.62%) |
Oct 27, 2008 | 11.13 | 11.81 | 10.86 | 11.15 | 6,830,526 | -0.22(-1.91%) |
Oct 24, 2008 | 10.09 | 11.65 | 9.311 | 11.37 | 12,495,092 | +0.18(+1.60%) |
Oct 23, 2008 | 11.62 | 11.63 | 10.66 | 11.19 | 13,534,179 | -0.49(-4.19%) |
Oct 22, 2008 | 11.92 | 12.34 | 11.38 | 11.68 | 6,555,785 | -0.70(-5.64%) |
Oct 21, 2008 | 13.04 | 13.24 | 12.34 | 12.38 | 5,987,739 | -0.71(-5.40%) |
Oct 20, 2008 | 12.46 | 13.46 | 12.41 | 13.08 | 5,929,679 | +0.74(+6.04%) |
Oct 17, 2008 | 12.36 | 13.66 | 11.30 | 12.34 | 12,339,203 | +0.33(+2.71%) |
Oct 16, 2008 | 10.91 | 12.02 | 10.77 | 12.01 | 10,418,566 | +0.24(+2.04%) |
Oct 15, 2008 | 12.94 | 13.04 | 11.75 | 11.77 | 8,672,725 | -1.17(-9.05%) |
Oct 14, 2008 | 13.92 | 14.13 | 12.87 | 12.94 | 10,521,987 | -0.71(-5.23%) |
Oct 13, 2008 | 12.52 | 13.72 | 12.41 | 13.66 | 8,414,645 | +1.37(+11.11%) |
Oct 10, 2008 | 12.51 | 13.14 | 11.60 | 12.29 | 15,729,782 | -0.55(-4.29%) |
Oct 09, 2008 | 13.28 | 13.40 | 12.65 | 12.84 | 11,682,706 | -0.36(-2.70%) |
Oct 08, 2008 | 13.19 | 13.67 | 12.82 | 13.20 | 11,474,116 | +0.07(+0.53%) |
Oct 07, 2008 | 14.30 | 14.74 | 13.07 | 13.13 | 11,941,654 | -1.27(-8.84%) |
Oct 06, 2008 | 15.22 | 15.47 | 13.88 | 14.40 | 11,984,736 | -0.63(-4.18%) |
Oct 03, 2008 | 15.51 | 15.85 | 15.00 | 15.03 | 10,243,919 | -0.10(-0.67%) |
Oct 02, 2008 | 15.52 | 15.70 | 15.09 | 15.13 | 5,294,852 | -0.48(-3.08%) |