Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.58 | 16.75 | 14.82 | 16.31 | 3,907,576 | +0.73(+4.67%) |
Dec 30, 2008 | 15.10 | 15.63 | 15.09 | 15.59 | 2,223,893 | +0.56(+3.76%) |
Dec 29, 2008 | 15.06 | 15.06 | 14.69 | 15.02 | 2,323,713 | -0.06(-0.40%) |
Dec 26, 2008 | 14.96 | 15.33 | 14.76 | 15.08 | 1,321,295 | +0.24(+1.61%) |
Dec 25, 2008 | 14.82 | 15.14 | 14.58 | 14.84 | 964,256 | +0.00(+0.00%) |
Dec 24, 2008 | 14.82 | 15.14 | 14.58 | 14.84 | 964,256 | +0.05(+0.35%) |
Dec 23, 2008 | 14.82 | 15.19 | 14.67 | 14.79 | 2,951,819 | +0.16(+1.11%) |
Dec 22, 2008 | 15.41 | 15.41 | 14.29 | 14.63 | 4,216,423 | -0.85(-5.48%) |
Dec 19, 2008 | 14.77 | 16.20 | 14.53 | 15.47 | 8,058,320 | +0.80(+5.42%) |
Dec 18, 2008 | 14.95 | 15.30 | 14.30 | 14.68 | 4,716,603 | -0.21(-1.44%) |
Dec 17, 2008 | 14.52 | 15.25 | 14.30 | 14.89 | 3,841,926 | +0.12(+0.81%) |
Dec 16, 2008 | 14.17 | 14.99 | 13.82 | 14.77 | 6,034,691 | +0.74(+5.31%) |
Dec 15, 2008 | 14.01 | 14.54 | 13.66 | 14.03 | 5,913,884 | -0.06(-0.43%) |
Dec 12, 2008 | 13.35 | 14.10 | 13.24 | 14.09 | 4,793,783 | +0.32(+2.30%) |
Dec 11, 2008 | 13.59 | 14.49 | 13.48 | 13.77 | 6,593,274 | +0.02(+0.12%) |
Dec 10, 2008 | 13.87 | 14.22 | 13.46 | 13.75 | 4,200,092 | +0.01(+0.06%) |
Dec 09, 2008 | 13.31 | 14.01 | 12.94 | 13.75 | 7,475,340 | +0.33(+2.49%) |
Dec 08, 2008 | 13.12 | 13.81 | 12.86 | 13.41 | 5,673,662 | +0.68(+5.38%) |
Dec 05, 2008 | 12.27 | 12.92 | 11.89 | 12.73 | 5,233,178 | +0.21(+1.64%) |
Dec 04, 2008 | 12.22 | 12.63 | 12.16 | 12.52 | 5,097,386 | +0.11(+0.90%) |
Dec 03, 2008 | 11.61 | 12.50 | 11.26 | 12.41 | 7,905,274 | -0.21(-1.69%) |
Dec 02, 2008 | 12.45 | 13.18 | 12.13 | 12.62 | 5,330,533 | +0.39(+3.15%) |
Dec 01, 2008 | 13.19 | 13.44 | 12.24 | 12.24 | 5,465,641 | -1.39(-10.18%) |
Nov 28, 2008 | 12.92 | 13.75 | 12.78 | 13.63 | 2,514,960 | +0.77(+5.99%) |
Nov 27, 2008 | 11.69 | 13.20 | 11.21 | 12.86 | 4,527,606 | +0.00(+0.00%) |
Nov 26, 2008 | 11.69 | 13.20 | 11.21 | 12.86 | 4,527,606 | +0.90(+7.52%) |
Nov 25, 2008 | 12.98 | 12.98 | 11.43 | 11.96 | 6,646,962 | -0.26(-2.10%) |
Nov 24, 2008 | 11.28 | 12.32 | 10.72 | 12.21 | 6,657,614 | +0.86(+7.54%) |
Nov 21, 2008 | 10.48 | 11.49 | 10.13 | 11.36 | 12,211,616 | +1.12(+10.95%) |
Nov 20, 2008 | 11.37 | 11.63 | 9.929 | 10.24 | 9,010,283 | -1.33(-11.47%) |
Nov 19, 2008 | 12.89 | 13.30 | 11.53 | 11.56 | 6,013,242 | -1.37(-10.59%) |
Nov 18, 2008 | 13.24 | 13.81 | 12.54 | 12.93 | 6,740,322 | -0.51(-3.82%) |
Nov 17, 2008 | 14.11 | 14.20 | 12.72 | 13.45 | 4,695,472 | -0.92(-6.38%) |
Nov 14, 2008 | 13.67 | 15.28 | 13.49 | 14.36 | 5,838,250 | +0.45(+3.20%) |
Nov 13, 2008 | 13.10 | 13.96 | 12.67 | 13.92 | 6,204,801 | +0.96(+7.40%) |
Nov 12, 2008 | 14.32 | 14.46 | 12.89 | 12.96 | 5,987,683 | -1.82(-12.33%) |
Nov 11, 2008 | 17.22 | 17.22 | 14.53 | 14.78 | 4,820,512 | -1.37(-8.48%) |
Nov 10, 2008 | 16.07 | 16.68 | 15.47 | 16.15 | 3,433,462 | +0.37(+2.33%) |
Nov 07, 2008 | 15.81 | 16.23 | 15.32 | 15.78 | 4,759,852 | -0.10(-0.65%) |
Nov 06, 2008 | 16.78 | 17.10 | 15.72 | 15.89 | 5,406,839 | -1.10(-6.50%) |
Nov 05, 2008 | 18.40 | 19.01 | 16.75 | 16.99 | 7,592,174 | -1.72(-9.19%) |
Nov 04, 2008 | 17.11 | 18.92 | 16.69 | 18.71 | 7,997,731 | +1.60(+9.35%) |
Nov 03, 2008 | 16.95 | 17.61 | 16.32 | 17.11 | 5,594,748 | -0.20(-1.14%) |
Oct 31, 2008 | 17.80 | 18.08 | 16.84 | 17.31 | 6,458,702 | -0.39(-2.22%) |
Oct 30, 2008 | 15.04 | 17.75 | 15.04 | 17.70 | 11,149,359 | +2.58(+17.03%) |
Oct 29, 2008 | 15.55 | 16.02 | 14.99 | 15.12 | 7,607,481 | -0.26(-1.67%) |
Oct 28, 2008 | 15.45 | 15.99 | 13.93 | 15.38 | 10,126,082 | +0.27(+1.81%) |
Oct 27, 2008 | 16.07 | 16.31 | 15.04 | 15.11 | 5,825,084 | -1.34(-8.12%) |
Oct 24, 2008 | 14.73 | 16.80 | 13.98 | 16.44 | 10,138,653 | +0.59(+3.73%) |
Oct 23, 2008 | 15.59 | 16.08 | 15.02 | 15.85 | 5,918,352 | +0.37(+2.38%) |
Oct 22, 2008 | 15.96 | 16.37 | 15.00 | 15.48 | 6,712,206 | -0.88(-5.39%) |
Oct 21, 2008 | 16.15 | 16.74 | 15.61 | 16.37 | 5,249,491 | +0.21(+1.27%) |
Oct 20, 2008 | 15.32 | 16.18 | 14.99 | 16.16 | 5,693,234 | +0.57(+3.68%) |
Oct 17, 2008 | 15.43 | 16.22 | 15.07 | 15.59 | 7,050,306 | -0.25(-1.57%) |
Oct 16, 2008 | 16.05 | 16.21 | 14.99 | 15.83 | 8,676,453 | -0.10(-0.64%) |
Oct 15, 2008 | 14.17 | 17.07 | 15.41 | 15.94 | 7,509,080 | -1.55(-8.86%) |
Oct 14, 2008 | 18.29 | 19.69 | 16.43 | 17.49 | 11,181,868 | -0.32(-1.78%) |
Oct 13, 2008 | 14.22 | 17.97 | 14.20 | 17.80 | 17,295,580 | +3.68(+26.06%) |
Oct 10, 2008 | 16.50 | 16.90 | 12.42 | 14.12 | 32,790,012 | -3.06(-17.83%) |
Oct 09, 2008 | 17.74 | 18.33 | 17.19 | 17.19 | 8,027,119 | -1.04(-5.73%) |
Oct 08, 2008 | 18.54 | 19.99 | 18.12 | 18.23 | 7,440,746 | -0.73(-3.84%) |
Oct 07, 2008 | 20.02 | 20.34 | 18.90 | 18.96 | 6,878,570 | -1.06(-5.30%) |
Oct 06, 2008 | 19.46 | 20.41 | 18.95 | 20.02 | 7,339,250 | +0.03(+0.17%) |
Oct 03, 2008 | 20.94 | 21.06 | 19.93 | 19.99 | 3,332,024 | -0.65(-3.15%) |
Oct 02, 2008 | 21.24 | 21.50 | 20.60 | 20.64 | 3,585,475 | -0.77(-3.60%) |