Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.06 | 14.18 | 13.94 | 14.10 | 901,449 | +0.06(+0.39%) |
Dec 30, 2008 | 13.85 | 14.05 | 13.84 | 14.05 | 1,693,571 | +0.17(+1.19%) |
Dec 29, 2008 | 14.09 | 14.11 | 13.75 | 13.88 | 1,548,015 | -0.10(-0.74%) |
Dec 26, 2008 | 13.63 | 14.03 | 13.63 | 13.98 | 890,371 | +0.07(+0.48%) |
Dec 24, 2008 | 13.91 | 14.00 | 13.84 | 13.92 | 660,496 | +0.03(+0.22%) |
Dec 23, 2008 | 14.23 | 14.28 | 13.82 | 13.89 | 1,286,083 | -0.16(-1.13%) |
Dec 22, 2008 | 14.14 | 14.14 | 13.86 | 14.05 | 1,387,668 | -0.25(-1.76%) |
Dec 19, 2008 | 14.16 | 14.56 | 14.16 | 14.30 | 1,714,778 | +0.17(+1.17%) |
Dec 18, 2008 | 14.54 | 14.65 | 13.98 | 14.13 | 2,204,876 | -0.15(-1.03%) |
Dec 17, 2008 | 14.08 | 14.42 | 14.04 | 14.28 | 1,837,482 | +0.10(+0.73%) |
Dec 16, 2008 | 13.64 | 14.19 | 13.61 | 14.17 | 1,802,505 | +0.65(+4.80%) |
Dec 15, 2008 | 13.52 | 13.62 | 13.38 | 13.53 | 1,925,854 | +0.00(+0.00%) |
Dec 12, 2008 | 13.15 | 13.57 | 13.14 | 13.53 | 1,737,224 | +0.39(+2.99%) |
Dec 11, 2008 | 13.14 | 13.42 | 13.05 | 13.13 | 1,954,561 | -0.42(-3.07%) |
Dec 10, 2008 | 13.57 | 13.70 | 13.38 | 13.55 | 1,618,531 | -0.21(-1.51%) |
Dec 09, 2008 | 13.87 | 14.11 | 13.68 | 13.76 | 1,492,005 | -0.20(-1.40%) |
Dec 08, 2008 | 14.00 | 14.12 | 13.81 | 13.95 | 3,326,525 | +0.44(+3.26%) |
Dec 05, 2008 | 13.22 | 13.56 | 12.85 | 13.51 | 2,845,928 | +0.36(+2.70%) |
Dec 04, 2008 | 13.32 | 13.56 | 13.05 | 13.16 | 1,294,636 | -0.37(-2.72%) |
Dec 03, 2008 | 13.26 | 13.55 | 13.05 | 13.53 | 1,686,957 | +0.07(+0.55%) |
Dec 02, 2008 | 13.23 | 13.49 | 13.05 | 13.45 | 1,668,238 | +0.70(+5.48%) |
Dec 01, 2008 | 13.40 | 13.42 | 12.75 | 12.75 | 1,558,512 | -1.27(-9.08%) |
Nov 28, 2008 | 13.84 | 14.08 | 13.80 | 14.03 | 980,894 | +0.41(+3.01%) |
Nov 26, 2008 | 13.34 | 13.63 | 13.21 | 13.62 | 1,739,129 | -0.21(-1.55%) |
Nov 25, 2008 | 14.05 | 14.08 | 13.55 | 13.83 | 2,934,535 | +0.05(+0.36%) |
Nov 24, 2008 | 13.18 | 13.99 | 13.18 | 13.78 | 3,275,395 | +0.70(+5.39%) |
Nov 21, 2008 | 13.04 | 13.14 | 12.39 | 13.08 | 2,699,003 | +0.53(+4.25%) |
Nov 20, 2008 | 13.13 | 13.32 | 12.45 | 12.55 | 2,639,634 | -0.80(-6.01%) |
Nov 19, 2008 | 13.98 | 14.11 | 13.31 | 13.35 | 3,068,854 | -0.15(-1.13%) |
Nov 18, 2008 | 13.24 | 13.65 | 13.14 | 13.50 | 2,223,235 | +0.45(+3.43%) |
Nov 17, 2008 | 13.24 | 13.42 | 13.02 | 13.05 | 6,498,704 | -0.26(-1.93%) |
Nov 14, 2008 | 13.36 | 13.81 | 13.26 | 13.31 | 0 | -0.41(-2.99%) |
Nov 13, 2008 | 13.12 | 13.75 | 12.75 | 13.72 | 3,296,036 | +0.55(+4.19%) |
Nov 12, 2008 | 13.49 | 13.54 | 13.15 | 13.17 | 1,099,968 | -0.45(-3.33%) |
Nov 11, 2008 | 13.81 | 13.86 | 13.51 | 13.62 | 1,553,478 | -0.32(-2.28%) |
Nov 10, 2008 | 14.27 | 14.32 | 13.78 | 13.94 | 1,139,488 | -0.15(-1.04%) |
Nov 07, 2008 | 13.84 | 14.14 | 13.80 | 14.09 | 2,342,458 | +0.48(+3.56%) |
Nov 06, 2008 | 14.46 | 14.59 | 13.48 | 13.61 | 2,084,759 | -0.54(-3.81%) |
Nov 05, 2008 | 14.74 | 14.93 | 14.11 | 14.14 | 1,870,435 | -0.72(-4.86%) |
Nov 04, 2008 | 14.50 | 15.00 | 14.41 | 14.87 | 1,884,254 | +0.69(+4.88%) |
Nov 03, 2008 | 13.88 | 14.23 | 13.81 | 14.17 | 2,794,773 | +0.36(+2.57%) |
Oct 31, 2008 | 13.67 | 14.06 | 13.57 | 13.82 | 2,156,841 | +0.24(+1.76%) |
Oct 30, 2008 | 13.90 | 14.04 | 13.13 | 13.58 | 4,270,856 | +0.17(+1.23%) |
Oct 29, 2008 | 13.54 | 13.78 | 13.26 | 13.42 | 4,368,024 | -0.10(-0.77%) |
Oct 28, 2008 | 12.72 | 13.59 | 12.50 | 13.52 | 2,027,207 | +0.94(+7.45%) |
Oct 27, 2008 | 12.67 | 13.00 | 12.58 | 12.58 | 1,676,041 | -0.56(-4.29%) |
Oct 24, 2008 | 12.72 | 13.43 | 12.66 | 13.15 | 2,861,090 | -0.65(-4.71%) |
Oct 23, 2008 | 13.59 | 14.07 | 13.36 | 13.80 | 4,301,088 | +0.36(+2.69%) |
Oct 22, 2008 | 13.90 | 14.00 | 13.26 | 13.43 | 5,341,655 | -1.34(-9.08%) |
Oct 21, 2008 | 14.94 | 15.23 | 14.68 | 14.78 | 1,651,009 | -0.99(-6.29%) |
Oct 20, 2008 | 15.34 | 15.77 | 15.21 | 15.77 | 1,949,745 | +1.13(+7.74%) |
Oct 17, 2008 | 14.36 | 15.01 | 14.31 | 14.63 | 0 | +0.34(+2.36%) |
Oct 16, 2008 | 14.12 | 14.41 | 13.54 | 14.30 | 4,141,545 | +0.21(+1.48%) |
Oct 15, 2008 | 14.54 | 14.59 | 14.09 | 14.09 | 3,141,203 | -0.99(-6.54%) |
Oct 14, 2008 | 15.25 | 15.28 | 14.70 | 15.08 | 4,509,991 | +0.58(+4.02%) |
Oct 13, 2008 | 13.90 | 14.84 | 13.81 | 14.49 | 3,022,451 | +0.48(+3.45%) |
Oct 10, 2008 | 13.54 | 14.24 | 13.18 | 14.01 | 6,652,719 | -0.38(-2.64%) |
Oct 09, 2008 | 15.19 | 15.61 | 14.06 | 14.39 | 8,478,349 | -1.22(-7.81%) |
Oct 08, 2008 | 15.84 | 16.06 | 15.42 | 15.61 | 4,994,651 | -0.86(-5.21%) |
Oct 07, 2008 | 17.13 | 17.19 | 16.40 | 16.47 | 4,346,369 | -0.03(-0.19%) |
Oct 06, 2008 | 16.74 | 16.84 | 15.94 | 16.50 | 4,489,715 | -0.48(-2.81%) |
Oct 03, 2008 | 16.89 | 17.37 | 16.88 | 16.97 | 0 | +0.36(+2.18%) |
Oct 02, 2008 | 16.63 | 16.66 | 16.44 | 16.61 | 1,931,303 | -0.32(-1.92%) |