Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.54 | 15.87 | 15.51 | 15.68 | 856,596 | +0.18(+1.16%) |
Dec 30, 2008 | 14.58 | 15.55 | 14.41 | 15.50 | 904,786 | +1.13(+7.88%) |
Dec 29, 2008 | 14.78 | 14.78 | 14.19 | 14.37 | 538,686 | -0.45(-3.02%) |
Dec 26, 2008 | 14.75 | 15.07 | 14.68 | 14.81 | 434,983 | +0.20(+1.34%) |
Dec 24, 2008 | 14.40 | 14.93 | 14.33 | 14.62 | 322,264 | +0.15(+1.07%) |
Dec 23, 2008 | 15.32 | 15.36 | 14.23 | 14.46 | 1,155,000 | -0.82(-5.38%) |
Dec 22, 2008 | 15.77 | 15.77 | 14.80 | 15.29 | 787,864 | -0.41(-2.59%) |
Dec 19, 2008 | 16.31 | 16.60 | 15.55 | 15.69 | 1,735,837 | -0.37(-2.33%) |
Dec 18, 2008 | 16.16 | 16.47 | 15.74 | 16.07 | 1,176,229 | +0.26(+1.65%) |
Dec 17, 2008 | 15.48 | 16.02 | 15.47 | 15.81 | 1,145,968 | +0.11(+0.67%) |
Dec 16, 2008 | 14.81 | 15.80 | 14.58 | 15.70 | 1,152,019 | +1.15(+7.89%) |
Dec 15, 2008 | 15.17 | 15.46 | 14.17 | 14.55 | 779,850 | -0.57(-3.77%) |
Dec 12, 2008 | 14.67 | 15.61 | 14.66 | 15.12 | 990,224 | +0.02(+0.16%) |
Dec 11, 2008 | 15.88 | 15.91 | 14.70 | 15.10 | 1,145,883 | -1.01(-6.27%) |
Dec 10, 2008 | 15.75 | 16.60 | 15.45 | 16.11 | 972,480 | +0.55(+3.50%) |
Dec 09, 2008 | 16.12 | 16.54 | 15.47 | 15.56 | 1,255,313 | -0.72(-4.40%) |
Dec 08, 2008 | 16.37 | 17.04 | 15.68 | 16.28 | 1,612,436 | +0.33(+2.09%) |
Dec 05, 2008 | 15.12 | 15.99 | 14.10 | 15.94 | 2,311,425 | +0.66(+4.31%) |
Dec 04, 2008 | 15.30 | 16.07 | 14.79 | 15.29 | 1,592,488 | -0.30(-1.93%) |
Dec 03, 2008 | 15.15 | 15.66 | 14.71 | 15.59 | 1,431,720 | +0.32(+2.08%) |
Dec 02, 2008 | 13.96 | 15.30 | 13.81 | 15.27 | 1,294,490 | +1.55(+11.34%) |
Dec 01, 2008 | 14.96 | 15.06 | 13.63 | 13.71 | 1,152,700 | -1.68(-10.89%) |
Nov 28, 2008 | 15.04 | 15.47 | 14.57 | 15.39 | 373,041 | +0.13(+0.85%) |
Nov 26, 2008 | 14.06 | 15.54 | 13.97 | 15.26 | 1,050,683 | +0.81(+5.63%) |
Nov 25, 2008 | 14.07 | 14.47 | 13.64 | 14.45 | 1,041,909 | +0.59(+4.29%) |
Nov 24, 2008 | 12.79 | 14.19 | 12.44 | 13.85 | 2,150,396 | +1.44(+11.61%) |
Nov 21, 2008 | 12.79 | 13.26 | 11.98 | 12.41 | 3,065,364 | -0.30(-2.37%) |
Nov 20, 2008 | 13.76 | 14.08 | 12.63 | 12.71 | 2,764,550 | -1.24(-8.87%) |
Nov 19, 2008 | 15.73 | 15.96 | 13.92 | 13.95 | 1,576,708 | -2.10(-13.08%) |
Nov 18, 2008 | 16.03 | 16.28 | 15.23 | 16.05 | 1,333,309 | -0.08(-0.50%) |
Nov 17, 2008 | 15.91 | 16.55 | 15.68 | 16.13 | 1,477,481 | +0.11(+0.66%) |
Nov 14, 2008 | 16.16 | 16.69 | 15.98 | 16.03 | 1,915,556 | -0.45(-2.72%) |
Nov 13, 2008 | 15.87 | 16.47 | 14.89 | 16.47 | 2,741,181 | +0.62(+3.90%) |
Nov 12, 2008 | 16.88 | 16.89 | 15.82 | 15.86 | 2,593,545 | -1.05(-6.21%) |
Nov 11, 2008 | 17.14 | 17.53 | 16.67 | 16.91 | 1,628,612 | -0.39(-2.26%) |
Nov 10, 2008 | 17.47 | 17.88 | 16.99 | 17.30 | 1,270,940 | -0.01(-0.05%) |
Nov 07, 2008 | 17.15 | 17.53 | 16.81 | 17.30 | 1,481,982 | +0.35(+2.06%) |
Nov 06, 2008 | 17.11 | 18.09 | 16.91 | 16.95 | 2,371,870 | -0.28(-1.61%) |
Nov 05, 2008 | 17.50 | 17.87 | 17.21 | 17.23 | 1,129,443 | -0.52(-2.93%) |
Nov 04, 2008 | 18.05 | 18.11 | 17.56 | 17.75 | 2,013,263 | +0.13(+0.74%) |
Nov 03, 2008 | 17.04 | 18.19 | 17.01 | 17.62 | 3,395,654 | +0.33(+1.93%) |
Oct 31, 2008 | 16.12 | 17.29 | 16.08 | 17.29 | 7,853,092 | +1.07(+6.63%) |
Oct 30, 2008 | 15.92 | 16.74 | 15.81 | 16.21 | 2,300,385 | +0.42(+2.68%) |
Oct 29, 2008 | 15.71 | 15.96 | 15.30 | 15.79 | 3,265,656 | +0.05(+0.31%) |
Oct 28, 2008 | 14.77 | 15.90 | 14.48 | 15.74 | 4,011,463 | +1.53(+10.77%) |
Oct 27, 2008 | 14.12 | 14.67 | 14.11 | 14.21 | 1,163,181 | -0.20(-1.41%) |
Oct 24, 2008 | 13.58 | 14.69 | 13.58 | 14.41 | 1,751,751 | -0.34(-2.32%) |
Oct 23, 2008 | 15.15 | 15.52 | 13.99 | 14.76 | 3,164,779 | -0.50(-3.26%) |
Oct 22, 2008 | 15.39 | 15.70 | 14.24 | 15.25 | 3,605,624 | +1.84(+13.71%) |
Oct 21, 2008 | 13.15 | 13.92 | 13.02 | 13.41 | 1,630,011 | +0.19(+1.42%) |
Oct 20, 2008 | 12.69 | 13.24 | 12.57 | 13.23 | 806,144 | +0.77(+6.14%) |
Oct 17, 2008 | 12.18 | 12.89 | 11.72 | 12.46 | 886,294 | -0.09(-0.71%) |
Oct 16, 2008 | 11.61 | 12.62 | 11.22 | 12.55 | 1,057,872 | +1.07(+9.28%) |
Oct 15, 2008 | 13.00 | 13.19 | 11.48 | 11.48 | 1,161,519 | -1.68(-12.74%) |
Oct 14, 2008 | 14.56 | 14.63 | 12.79 | 13.16 | 632,169 | -0.86(-6.15%) |
Oct 13, 2008 | 13.87 | 14.27 | 13.37 | 14.02 | 1,145,480 | +0.98(+7.49%) |
Oct 10, 2008 | 11.38 | 13.63 | 11.38 | 13.05 | 1,047,137 | +0.90(+7.37%) |
Oct 09, 2008 | 13.27 | 13.41 | 11.91 | 12.15 | 1,017,661 | -1.03(-7.84%) |
Oct 08, 2008 | 13.03 | 13.71 | 12.66 | 13.19 | 1,317,382 | -0.14(-1.04%) |
Oct 07, 2008 | 14.24 | 14.42 | 13.31 | 13.32 | 1,364,145 | -0.63(-4.49%) |
Oct 06, 2008 | 14.04 | 14.33 | 12.75 | 13.95 | 1,452,936 | -0.50(-3.44%) |
Oct 03, 2008 | 15.51 | 15.58 | 14.39 | 14.45 | 1,249,788 | -0.87(-5.68%) |
Oct 02, 2008 | 16.00 | 16.31 | 15.20 | 15.32 | 700,085 | -0.82(-5.09%) |