Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.60 | 15.03 | 14.57 | 14.95 | 1,522,394 | +0.28(+1.92%) |
Dec 30, 2008 | 14.49 | 14.68 | 14.21 | 14.67 | 1,330,739 | +0.51(+3.61%) |
Dec 29, 2008 | 14.24 | 14.40 | 14.08 | 14.16 | 1,492,057 | -0.31(-2.15%) |
Dec 26, 2008 | 14.53 | 14.54 | 14.21 | 14.47 | 806,526 | +0.11(+0.74%) |
Dec 24, 2008 | 14.38 | 14.44 | 14.22 | 14.36 | 459,594 | -0.05(-0.33%) |
Dec 23, 2008 | 14.45 | 14.73 | 14.26 | 14.41 | 2,443,558 | -0.05(-0.32%) |
Dec 22, 2008 | 14.99 | 15.24 | 14.32 | 14.46 | 3,029,500 | -0.88(-5.74%) |
Dec 19, 2008 | 15.68 | 15.87 | 15.26 | 15.34 | 2,650,943 | -0.12(-0.76%) |
Dec 18, 2008 | 16.18 | 16.18 | 15.24 | 15.46 | 3,260,464 | -0.49(-3.06%) |
Dec 17, 2008 | 15.68 | 16.10 | 15.67 | 15.94 | 4,995,731 | -0.46(-2.83%) |
Dec 16, 2008 | 15.09 | 16.41 | 14.97 | 16.41 | 3,606,259 | +1.46(+9.74%) |
Dec 15, 2008 | 15.15 | 15.33 | 14.79 | 14.95 | 2,301,764 | -0.11(-0.74%) |
Dec 12, 2008 | 14.68 | 15.20 | 14.52 | 15.06 | 3,270,973 | +0.11(+0.71%) |
Dec 11, 2008 | 15.19 | 15.90 | 14.76 | 14.96 | 3,061,505 | -0.16(-1.09%) |
Dec 10, 2008 | 14.48 | 15.23 | 14.48 | 15.12 | 2,820,326 | +0.90(+6.30%) |
Dec 09, 2008 | 14.22 | 14.68 | 14.09 | 14.22 | 4,202,166 | -0.25(-1.73%) |
Dec 08, 2008 | 13.57 | 14.50 | 13.57 | 14.48 | 3,581,716 | +1.16(+8.73%) |
Dec 05, 2008 | 12.56 | 13.54 | 12.40 | 13.31 | 4,175,510 | +0.40(+3.09%) |
Dec 04, 2008 | 13.25 | 13.60 | 12.77 | 12.91 | 3,477,275 | -0.53(-3.93%) |
Dec 03, 2008 | 12.99 | 13.66 | 12.98 | 13.44 | 3,949,481 | -0.26(-1.89%) |
Dec 02, 2008 | 13.35 | 13.70 | 13.10 | 13.70 | 3,864,515 | +0.69(+5.28%) |
Dec 01, 2008 | 13.52 | 13.73 | 13.01 | 13.01 | 4,763,879 | -1.41(-9.77%) |
Nov 28, 2008 | 14.35 | 14.69 | 14.31 | 14.42 | 2,220,764 | -0.60(-4.02%) |
Nov 26, 2008 | 13.57 | 15.03 | 13.47 | 15.03 | 3,894,006 | +1.16(+8.38%) |
Nov 25, 2008 | 13.89 | 14.40 | 13.43 | 13.86 | 7,030,102 | -0.02(-0.17%) |
Nov 24, 2008 | 12.92 | 13.97 | 12.92 | 13.89 | 4,710,189 | +1.23(+9.74%) |
Nov 21, 2008 | 12.50 | 13.15 | 11.78 | 12.66 | 6,305,613 | +1.12(+9.72%) |
Nov 20, 2008 | 12.61 | 12.71 | 11.53 | 11.53 | 5,735,700 | -1.27(-9.94%) |
Nov 19, 2008 | 13.45 | 13.86 | 12.67 | 12.81 | 3,550,636 | -1.07(-7.70%) |
Nov 18, 2008 | 14.07 | 14.36 | 13.47 | 13.88 | 4,774,818 | -0.23(-1.66%) |
Nov 17, 2008 | 13.99 | 14.73 | 13.89 | 14.11 | 2,901,023 | -0.23(-1.64%) |
Nov 14, 2008 | 14.54 | 15.02 | 14.21 | 14.35 | 5,324,728 | -1.18(-7.60%) |
Nov 13, 2008 | 14.00 | 15.71 | 13.15 | 15.53 | 9,092,226 | +1.84(+13.47%) |
Nov 12, 2008 | 14.45 | 14.53 | 13.65 | 13.68 | 6,188,249 | -1.31(-8.73%) |
Nov 11, 2008 | 14.95 | 15.44 | 14.62 | 14.99 | 3,990,476 | -0.61(-3.91%) |
Nov 10, 2008 | 16.15 | 16.36 | 15.13 | 15.60 | 2,513,508 | +0.12(+0.76%) |
Nov 07, 2008 | 15.18 | 15.63 | 14.93 | 15.49 | 3,566,176 | +0.86(+5.90%) |
Nov 06, 2008 | 15.32 | 15.45 | 14.38 | 14.62 | 5,106,643 | -0.83(-5.39%) |
Nov 05, 2008 | 16.82 | 17.01 | 15.30 | 15.46 | 4,577,660 | -1.94(-11.14%) |
Nov 04, 2008 | 16.38 | 17.44 | 16.38 | 17.39 | 4,906,229 | +1.53(+9.62%) |
Nov 03, 2008 | 15.78 | 15.92 | 15.44 | 15.87 | 4,297,886 | +0.25(+1.62%) |
Oct 31, 2008 | 15.16 | 15.78 | 15.03 | 15.61 | 2,571,297 | -0.17(-1.08%) |
Oct 30, 2008 | 15.26 | 15.95 | 15.16 | 15.78 | 5,131,026 | +1.09(+7.39%) |
Oct 29, 2008 | 13.92 | 15.19 | 13.71 | 14.70 | 7,613,371 | +0.72(+5.12%) |
Oct 28, 2008 | 12.80 | 14.11 | 12.39 | 13.98 | 6,436,790 | +1.95(+16.25%) |
Oct 27, 2008 | 12.33 | 12.71 | 11.93 | 12.03 | 7,991,465 | -0.30(-2.43%) |
Oct 24, 2008 | 11.74 | 12.74 | 11.63 | 12.33 | 6,445,448 | -1.13(-8.38%) |
Oct 23, 2008 | 13.52 | 14.08 | 12.69 | 13.45 | 6,748,729 | -0.07(-0.52%) |
Oct 22, 2008 | 14.38 | 14.51 | 12.82 | 13.52 | 6,744,320 | -2.07(-13.29%) |
Oct 21, 2008 | 16.01 | 16.24 | 15.31 | 15.60 | 4,493,367 | -0.95(-5.75%) |
Oct 20, 2008 | 16.09 | 16.75 | 15.85 | 16.55 | 3,905,961 | +0.87(+5.54%) |
Oct 17, 2008 | 14.99 | 16.41 | 14.71 | 15.68 | 5,308,682 | +0.53(+3.49%) |
Oct 16, 2008 | 14.78 | 15.51 | 13.68 | 15.15 | 8,308,395 | +0.97(+6.83%) |
Oct 15, 2008 | 16.25 | 16.59 | 14.15 | 14.18 | 5,872,632 | -3.43(-19.47%) |
Oct 14, 2008 | 19.33 | 19.82 | 16.99 | 17.61 | 9,819,148 | -0.23(-1.32%) |
Oct 13, 2008 | 16.07 | 17.90 | 15.54 | 17.84 | 9,107,351 | +3.71(+26.25%) |
Oct 10, 2008 | 12.27 | 14.81 | 11.97 | 14.13 | 15,596,428 | -0.51(-3.49%) |
Oct 09, 2008 | 16.55 | 17.01 | 14.42 | 14.65 | 9,160,352 | -0.94(-6.03%) |
Oct 08, 2008 | 14.25 | 16.55 | 13.62 | 15.58 | 9,495,950 | -0.26(-1.67%) |
Oct 07, 2008 | 17.66 | 18.06 | 15.78 | 15.85 | 7,993,114 | -1.69(-9.64%) |
Oct 06, 2008 | 17.30 | 17.71 | 15.51 | 17.54 | 8,427,884 | -1.68(-8.76%) |
Oct 03, 2008 | 20.81 | 21.19 | 19.10 | 19.22 | 0 | -1.02(-5.04%) |
Oct 02, 2008 | 21.59 | 21.68 | 19.86 | 20.25 | 4,677,034 | -2.22(-9.90%) |