Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.28 | 17.94 | 17.17 | 17.81 | 1,730,451 | +0.08(+0.45%) |
Dec 30, 2008 | 17.25 | 17.77 | 17.25 | 17.73 | 1,808,034 | +0.23(+1.33%) |
Dec 29, 2008 | 17.61 | 17.81 | 17.18 | 17.50 | 869,117 | -0.12(-0.70%) |
Dec 26, 2008 | 17.67 | 18.03 | 17.15 | 17.62 | 601,555 | +0.12(+0.70%) |
Dec 24, 2008 | 17.39 | 17.73 | 17.30 | 17.50 | 450,401 | +0.09(+0.49%) |
Dec 23, 2008 | 17.99 | 18.12 | 17.34 | 17.41 | 1,360,123 | -0.33(-1.86%) |
Dec 22, 2008 | 18.59 | 18.59 | 17.59 | 17.74 | 1,695,367 | -0.72(-3.91%) |
Dec 19, 2008 | 18.32 | 18.91 | 18.16 | 18.47 | 3,407,283 | +0.40(+2.20%) |
Dec 18, 2008 | 18.16 | 18.78 | 17.96 | 18.07 | 2,413,779 | -0.31(-1.67%) |
Dec 17, 2008 | 18.88 | 19.07 | 18.16 | 18.37 | 2,903,138 | -1.05(-5.42%) |
Dec 16, 2008 | 18.58 | 19.51 | 18.42 | 19.43 | 3,073,172 | +1.39(+7.71%) |
Dec 15, 2008 | 18.50 | 18.97 | 17.70 | 18.04 | 2,150,421 | -0.47(-2.52%) |
Dec 12, 2008 | 17.20 | 18.60 | 17.20 | 18.50 | 1,928,243 | +0.88(+4.97%) |
Dec 11, 2008 | 17.75 | 18.87 | 17.52 | 17.63 | 2,294,009 | -0.51(-2.84%) |
Dec 10, 2008 | 18.05 | 18.38 | 17.71 | 18.14 | 1,364,228 | +0.33(+1.86%) |
Dec 09, 2008 | 17.75 | 18.37 | 17.64 | 17.81 | 2,148,634 | -0.28(-1.52%) |
Dec 08, 2008 | 17.77 | 18.31 | 17.48 | 18.09 | 1,547,727 | +0.35(+1.97%) |
Dec 05, 2008 | 16.34 | 17.77 | 16.22 | 17.74 | 1,874,939 | +1.19(+7.22%) |
Dec 04, 2008 | 16.57 | 17.56 | 16.28 | 16.54 | 1,963,100 | -0.78(-4.53%) |
Dec 03, 2008 | 16.18 | 17.34 | 16.13 | 17.33 | 2,759,054 | +0.38(+2.24%) |
Dec 02, 2008 | 15.90 | 16.95 | 15.44 | 16.95 | 2,312,568 | +1.50(+9.72%) |
Dec 01, 2008 | 17.15 | 17.77 | 15.32 | 15.44 | 1,893,089 | -2.47(-13.78%) |
Nov 28, 2008 | 17.28 | 17.94 | 17.15 | 17.91 | 1,176,086 | +0.61(+3.50%) |
Nov 26, 2008 | 16.43 | 17.42 | 15.88 | 17.31 | 1,876,922 | +0.40(+2.35%) |
Nov 25, 2008 | 17.09 | 17.09 | 16.26 | 16.91 | 2,091,652 | -0.07(-0.43%) |
Nov 24, 2008 | 15.30 | 17.09 | 15.01 | 16.98 | 2,623,771 | +1.97(+13.10%) |
Nov 21, 2008 | 14.89 | 15.33 | 13.62 | 15.02 | 3,294,098 | +0.50(+3.42%) |
Nov 20, 2008 | 15.24 | 16.00 | 14.43 | 14.52 | 5,461,763 | -0.97(-6.25%) |
Nov 19, 2008 | 15.99 | 16.35 | 15.25 | 15.49 | 5,287,669 | -0.66(-4.10%) |
Nov 18, 2008 | 15.33 | 16.19 | 15.29 | 16.15 | 3,006,838 | +0.62(+4.03%) |
Nov 17, 2008 | 15.82 | 16.28 | 15.47 | 15.52 | 1,875,206 | -0.55(-3.39%) |
Nov 14, 2008 | 16.01 | 16.80 | 15.78 | 16.07 | 1,577,664 | -0.29(-1.80%) |
Nov 13, 2008 | 14.35 | 16.36 | 14.16 | 16.36 | 2,526,341 | +2.17(+15.33%) |
Nov 12, 2008 | 14.38 | 14.78 | 14.18 | 14.19 | 1,289,331 | -0.58(-3.94%) |
Nov 11, 2008 | 14.70 | 15.05 | 14.21 | 14.77 | 1,064,557 | -0.06(-0.37%) |
Nov 10, 2008 | 15.90 | 16.07 | 14.62 | 14.83 | 1,611,517 | -0.89(-5.65%) |
Nov 07, 2008 | 15.19 | 15.78 | 15.17 | 15.71 | 1,251,309 | +0.60(+3.97%) |
Nov 06, 2008 | 16.00 | 16.37 | 15.05 | 15.11 | 1,364,718 | -1.12(-6.87%) |
Nov 05, 2008 | 16.66 | 17.19 | 16.12 | 16.23 | 1,716,453 | -0.59(-3.50%) |
Nov 04, 2008 | 16.73 | 17.34 | 16.43 | 16.82 | 1,849,585 | +0.72(+4.45%) |
Nov 03, 2008 | 15.94 | 16.17 | 15.48 | 16.10 | 1,534,045 | +0.18(+1.12%) |
Oct 31, 2008 | 15.10 | 15.95 | 14.27 | 15.92 | 2,134,459 | +0.88(+5.82%) |
Oct 30, 2008 | 15.20 | 15.33 | 14.56 | 15.05 | 1,055,177 | +0.32(+2.21%) |
Oct 29, 2008 | 14.98 | 15.56 | 14.00 | 14.72 | 1,881,721 | -0.04(-0.29%) |
Oct 28, 2008 | 13.31 | 14.89 | 12.84 | 14.76 | 2,364,612 | +1.59(+12.09%) |
Oct 27, 2008 | 13.44 | 13.63 | 12.57 | 13.17 | 2,139,336 | -0.45(-3.28%) |
Oct 24, 2008 | 12.52 | 14.21 | 12.52 | 13.62 | 1,664,430 | -0.33(-2.37%) |
Oct 23, 2008 | 13.68 | 14.04 | 13.14 | 13.95 | 2,321,829 | +0.53(+3.97%) |
Oct 22, 2008 | 13.84 | 13.99 | 13.15 | 13.42 | 1,513,172 | -0.77(-5.40%) |
Oct 21, 2008 | 13.91 | 14.55 | 13.48 | 14.18 | 1,437,432 | +0.25(+1.80%) |
Oct 20, 2008 | 13.74 | 13.99 | 13.28 | 13.93 | 1,962,702 | +0.23(+1.65%) |
Oct 17, 2008 | 13.30 | 14.90 | 11.71 | 13.71 | 1,743,942 | -0.01(-0.09%) |
Oct 16, 2008 | 13.81 | 13.86 | 12.57 | 13.72 | 2,525,290 | +0.16(+1.17%) |
Oct 15, 2008 | 14.62 | 14.70 | 13.48 | 13.56 | 2,108,201 | -1.26(-8.48%) |
Oct 14, 2008 | 14.09 | 14.88 | 13.56 | 14.81 | 3,336,296 | +0.80(+5.73%) |
Oct 13, 2008 | 12.33 | 14.05 | 12.33 | 14.01 | 2,225,549 | +2.16(+18.25%) |
Oct 10, 2008 | 11.33 | 12.86 | 10.45 | 11.85 | 2,968,929 | +0.33(+2.87%) |
Oct 09, 2008 | 14.12 | 14.12 | 11.52 | 11.52 | 3,255,053 | -2.14(-15.70%) |
Oct 08, 2008 | 13.81 | 15.32 | 13.25 | 13.66 | 1,470,593 | -0.15(-1.11%) |
Oct 07, 2008 | 14.69 | 15.11 | 13.78 | 13.82 | 1,755,622 | -1.12(-7.51%) |
Oct 06, 2008 | 15.32 | 16.03 | 14.28 | 14.94 | 1,707,361 | -0.65(-4.17%) |
Oct 03, 2008 | 16.42 | 18.69 | 15.57 | 15.59 | 1,450,504 | -0.68(-4.18%) |
Oct 02, 2008 | 17.86 | 18.11 | 16.27 | 16.27 | 1,638,966 | -1.91(-10.49%) |