Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.79 | 15.95 | 15.51 | 15.85 | 1,829,320 | +0.03(+0.20%) |
Dec 30, 2008 | 14.92 | 15.88 | 14.50 | 15.82 | 2,474,871 | +0.90(+6.01%) |
Dec 29, 2008 | 15.02 | 15.18 | 14.38 | 14.93 | 1,749,704 | -0.09(-0.59%) |
Dec 26, 2008 | 14.54 | 15.02 | 14.44 | 15.01 | 723,282 | +0.51(+3.52%) |
Dec 24, 2008 | 14.59 | 14.69 | 14.18 | 14.50 | 480,890 | -0.06(-0.39%) |
Dec 23, 2008 | 14.81 | 15.00 | 14.21 | 14.56 | 1,758,628 | -0.02(-0.15%) |
Dec 22, 2008 | 15.15 | 15.16 | 14.18 | 14.58 | 2,833,536 | -0.53(-3.52%) |
Dec 19, 2008 | 14.73 | 15.33 | 14.62 | 15.11 | 3,732,569 | +0.42(+2.87%) |
Dec 18, 2008 | 15.83 | 15.95 | 14.49 | 14.69 | 3,353,016 | -0.99(-6.33%) |
Dec 17, 2008 | 16.23 | 16.27 | 15.55 | 15.68 | 3,252,643 | -0.52(-3.19%) |
Dec 16, 2008 | 15.35 | 16.33 | 15.35 | 16.20 | 3,406,292 | +1.05(+6.90%) |
Dec 15, 2008 | 15.94 | 16.17 | 14.94 | 15.16 | 2,427,843 | -0.61(-3.85%) |
Dec 12, 2008 | 14.87 | 16.08 | 14.36 | 15.76 | 2,387,426 | +0.70(+4.66%) |
Dec 11, 2008 | 16.34 | 16.74 | 14.89 | 15.06 | 4,277,141 | -1.32(-8.07%) |
Dec 10, 2008 | 15.56 | 16.74 | 15.41 | 16.38 | 3,770,247 | +0.99(+6.42%) |
Dec 09, 2008 | 14.91 | 15.93 | 14.44 | 15.39 | 4,167,137 | +0.51(+3.45%) |
Dec 08, 2008 | 14.30 | 14.97 | 14.28 | 14.88 | 3,798,824 | +0.98(+7.04%) |
Dec 05, 2008 | 12.80 | 13.92 | 12.05 | 13.90 | 4,412,537 | +1.00(+7.75%) |
Dec 04, 2008 | 13.37 | 13.70 | 12.64 | 12.90 | 2,995,522 | -0.71(-5.21%) |
Dec 03, 2008 | 13.37 | 14.03 | 12.99 | 13.61 | 3,776,795 | -0.18(-1.31%) |
Dec 02, 2008 | 12.98 | 14.05 | 12.88 | 13.79 | 4,180,756 | +1.19(+9.42%) |
Dec 01, 2008 | 15.24 | 15.24 | 12.60 | 12.60 | 5,071,266 | -2.89(-18.63%) |
Nov 28, 2008 | 15.05 | 15.49 | 14.42 | 15.49 | 1,605,029 | +0.73(+4.97%) |
Nov 26, 2008 | 13.81 | 14.86 | 13.59 | 14.76 | 2,850,170 | +0.59(+4.18%) |
Nov 25, 2008 | 13.03 | 14.31 | 13.02 | 14.16 | 4,401,068 | +0.88(+6.62%) |
Nov 24, 2008 | 12.37 | 13.63 | 11.86 | 13.28 | 5,785,958 | +1.05(+8.61%) |
Nov 21, 2008 | 11.34 | 12.23 | 10.83 | 12.23 | 7,107,408 | +1.25(+11.39%) |
Nov 20, 2008 | 11.11 | 12.02 | 10.64 | 10.98 | 6,392,947 | -0.36(-3.19%) |
Nov 19, 2008 | 12.55 | 12.68 | 11.30 | 11.34 | 4,407,092 | -1.18(-9.40%) |
Nov 18, 2008 | 12.59 | 13.44 | 12.09 | 12.52 | 4,621,909 | -0.40(-3.10%) |
Nov 17, 2008 | 13.00 | 13.69 | 12.45 | 12.92 | 3,428,197 | -0.19(-1.49%) |
Nov 14, 2008 | 13.83 | 14.32 | 13.04 | 13.11 | 0 | -0.86(-6.14%) |
Nov 13, 2008 | 12.94 | 13.97 | 12.03 | 13.97 | 6,283,245 | +1.14(+8.92%) |
Nov 12, 2008 | 13.98 | 14.06 | 12.75 | 12.83 | 4,227,986 | -1.51(-10.51%) |
Nov 11, 2008 | 15.21 | 15.42 | 14.12 | 14.33 | 3,733,125 | -1.27(-8.13%) |
Nov 10, 2008 | 16.03 | 16.66 | 15.29 | 15.60 | 3,175,205 | -0.05(-0.29%) |
Nov 07, 2008 | 14.78 | 15.65 | 14.53 | 15.65 | 3,691,988 | +1.00(+6.85%) |
Nov 06, 2008 | 14.81 | 15.25 | 14.49 | 14.65 | 4,836,852 | -0.33(-2.22%) |
Nov 05, 2008 | 15.72 | 15.93 | 14.98 | 14.98 | 4,193,635 | -1.30(-8.01%) |
Nov 04, 2008 | 16.66 | 17.41 | 16.23 | 16.28 | 4,734,638 | +0.09(+0.53%) |
Nov 03, 2008 | 15.44 | 16.90 | 15.44 | 16.20 | 5,167,268 | +0.77(+4.96%) |
Oct 31, 2008 | 15.46 | 16.20 | 15.13 | 15.43 | 5,199,216 | -0.70(-4.35%) |
Oct 30, 2008 | 15.17 | 16.19 | 14.93 | 16.13 | 7,614,920 | +1.21(+8.12%) |
Oct 29, 2008 | 12.96 | 15.33 | 12.77 | 14.92 | 12,453,150 | +2.36(+18.76%) |
Oct 28, 2008 | 10.87 | 12.57 | 10.63 | 12.57 | 5,800,428 | +1.93(+18.17%) |
Oct 27, 2008 | 10.60 | 11.37 | 10.48 | 10.63 | 4,893,478 | -0.27(-2.44%) |
Oct 24, 2008 | 10.15 | 11.42 | 10.11 | 10.90 | 4,279,438 | -0.53(-4.65%) |
Oct 23, 2008 | 11.67 | 12.27 | 10.39 | 11.43 | 8,276,264 | -0.07(-0.65%) |
Oct 22, 2008 | 12.51 | 12.81 | 11.12 | 11.51 | 6,089,735 | -1.44(-11.09%) |
Oct 21, 2008 | 14.05 | 14.05 | 12.86 | 12.94 | 5,222,159 | -0.87(-6.31%) |
Oct 20, 2008 | 13.00 | 13.89 | 12.56 | 13.81 | 6,508,419 | +0.95(+7.35%) |
Oct 17, 2008 | 12.81 | 13.78 | 12.12 | 12.87 | 6,012,127 | -0.33(-2.47%) |
Oct 16, 2008 | 11.90 | 13.19 | 11.52 | 13.19 | 6,877,934 | +1.39(+11.77%) |
Oct 15, 2008 | 13.45 | 14.14 | 11.80 | 11.80 | 4,872,793 | -2.37(-16.73%) |
Oct 14, 2008 | 14.86 | 15.12 | 13.55 | 14.17 | 8,558,470 | -0.10(-0.72%) |
Oct 13, 2008 | 12.16 | 14.28 | 12.15 | 14.28 | 4,855,648 | +2.63(+22.54%) |
Oct 10, 2008 | 11.08 | 12.77 | 10.63 | 11.65 | 6,662,971 | +0.05(+0.43%) |
Oct 09, 2008 | 13.06 | 13.73 | 11.47 | 11.60 | 6,434,601 | -1.21(-9.43%) |
Oct 08, 2008 | 12.53 | 13.53 | 12.20 | 12.81 | 7,742,797 | -0.09(-0.69%) |
Oct 07, 2008 | 15.51 | 15.76 | 12.66 | 12.90 | 9,187,077 | -2.44(-15.88%) |
Oct 06, 2008 | 15.53 | 15.82 | 14.01 | 15.33 | 8,260,389 | -0.79(-4.92%) |
Oct 03, 2008 | 14.51 | 17.24 | 14.51 | 16.13 | 0 | +1.83(+12.79%) |
Oct 02, 2008 | 17.16 | 17.31 | 13.90 | 14.30 | 9,975,542 | -3.76(-20.84%) |