Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.77 | 14.00 | 13.66 | 13.87 | 8,078,345 | +0.16(+1.13%) |
Dec 30, 2008 | 12.98 | 13.73 | 12.93 | 13.72 | 7,339,316 | +0.82(+6.34%) |
Dec 29, 2008 | 12.69 | 12.90 | 12.49 | 12.90 | 5,679,754 | +0.22(+1.72%) |
Dec 26, 2008 | 12.93 | 12.94 | 12.61 | 12.68 | 3,113,914 | -0.23(-1.81%) |
Dec 24, 2008 | 12.78 | 12.98 | 12.78 | 12.92 | 1,500,923 | +0.13(+1.03%) |
Dec 23, 2008 | 13.33 | 13.42 | 12.72 | 12.78 | 6,414,299 | -0.48(-3.64%) |
Dec 22, 2008 | 13.45 | 13.59 | 12.99 | 13.27 | 6,389,230 | -0.21(-1.56%) |
Dec 19, 2008 | 13.52 | 13.71 | 13.37 | 13.48 | 11,943,768 | +0.14(+1.05%) |
Dec 18, 2008 | 14.05 | 14.09 | 13.10 | 13.34 | 11,509,301 | -0.55(-3.98%) |
Dec 17, 2008 | 13.95 | 14.16 | 13.47 | 13.89 | 13,717,529 | -0.23(-1.60%) |
Dec 16, 2008 | 13.59 | 14.15 | 13.48 | 14.12 | 10,547,553 | +0.67(+4.98%) |
Dec 15, 2008 | 13.41 | 13.57 | 13.17 | 13.45 | 8,059,395 | -0.05(-0.40%) |
Dec 12, 2008 | 12.75 | 13.55 | 12.69 | 13.50 | 9,114,127 | +0.47(+3.58%) |
Dec 11, 2008 | 13.10 | 13.61 | 12.94 | 13.03 | 8,533,810 | -0.19(-1.47%) |
Dec 10, 2008 | 13.15 | 13.73 | 12.91 | 13.23 | 9,063,839 | +0.24(+1.86%) |
Dec 09, 2008 | 12.64 | 13.64 | 12.46 | 12.99 | 14,154,237 | +0.40(+3.15%) |
Dec 08, 2008 | 12.46 | 12.67 | 12.02 | 12.59 | 11,852,232 | +0.33(+2.73%) |
Dec 05, 2008 | 11.90 | 12.26 | 11.51 | 12.25 | 10,916,253 | +0.23(+1.94%) |
Dec 04, 2008 | 12.79 | 12.89 | 11.88 | 12.02 | 12,207,779 | -1.04(-7.93%) |
Dec 03, 2008 | 12.42 | 13.06 | 11.71 | 13.06 | 15,370,115 | +1.14(+9.54%) |
Dec 02, 2008 | 11.83 | 12.04 | 11.61 | 11.92 | 8,479,620 | +0.22(+1.86%) |
Dec 01, 2008 | 12.15 | 12.38 | 11.70 | 11.70 | 8,831,497 | -1.04(-8.13%) |
Nov 28, 2008 | 12.89 | 12.96 | 12.58 | 12.74 | 2,274,107 | -0.21(-1.62%) |
Nov 26, 2008 | 12.19 | 12.98 | 12.15 | 12.95 | 9,135,574 | +0.67(+5.45%) |
Nov 25, 2008 | 12.90 | 12.97 | 12.10 | 12.28 | 11,079,802 | -0.53(-4.13%) |
Nov 24, 2008 | 12.01 | 12.91 | 11.73 | 12.81 | 13,647,096 | +0.90(+7.52%) |
Nov 21, 2008 | 11.53 | 11.91 | 11.12 | 11.91 | 14,991,160 | +0.54(+4.72%) |
Nov 20, 2008 | 11.38 | 11.97 | 11.18 | 11.38 | 16,946,582 | -0.05(-0.41%) |
Nov 19, 2008 | 12.45 | 12.59 | 11.41 | 11.42 | 10,150,090 | -0.97(-7.79%) |
Nov 18, 2008 | 12.24 | 12.49 | 11.95 | 12.39 | 14,696,002 | +0.09(+0.76%) |
Nov 17, 2008 | 12.25 | 12.64 | 12.20 | 12.29 | 9,975,010 | -0.12(-1.00%) |
Nov 14, 2008 | 12.71 | 12.94 | 12.25 | 12.42 | 13,363,015 | -0.47(-3.63%) |
Nov 13, 2008 | 12.20 | 12.91 | 11.80 | 12.89 | 16,224,845 | +0.70(+5.75%) |
Nov 12, 2008 | 12.47 | 12.59 | 12.15 | 12.18 | 8,077,793 | -0.29(-2.31%) |
Nov 11, 2008 | 12.71 | 12.99 | 12.36 | 12.47 | 8,938,482 | -0.37(-2.91%) |
Nov 10, 2008 | 13.34 | 13.41 | 12.75 | 12.85 | 7,576,367 | -0.20(-1.55%) |
Nov 07, 2008 | 13.03 | 13.12 | 12.62 | 13.05 | 13,597,268 | +0.25(+1.95%) |
Nov 06, 2008 | 13.35 | 13.51 | 12.72 | 12.80 | 11,490,039 | -0.82(-6.00%) |
Nov 05, 2008 | 13.83 | 14.07 | 13.61 | 13.62 | 10,348,800 | -0.35(-2.51%) |
Nov 04, 2008 | 14.11 | 14.15 | 13.74 | 13.97 | 11,148,413 | +0.25(+1.82%) |
Nov 03, 2008 | 14.00 | 14.37 | 13.62 | 13.72 | 10,359,792 | -0.62(-4.34%) |
Oct 31, 2008 | 14.45 | 14.79 | 14.13 | 14.34 | 11,887,075 | -0.28(-1.92%) |
Oct 30, 2008 | 14.23 | 14.81 | 13.73 | 14.62 | 16,422,817 | +0.49(+3.47%) |
Oct 29, 2008 | 14.54 | 14.58 | 14.00 | 14.13 | 14,471,353 | -0.68(-4.57%) |
Oct 28, 2008 | 13.87 | 14.86 | 13.46 | 14.81 | 13,050,887 | +1.31(+9.69%) |
Oct 27, 2008 | 13.76 | 14.17 | 13.47 | 13.50 | 15,309,487 | -0.56(-3.99%) |
Oct 24, 2008 | 13.55 | 14.50 | 12.89 | 14.06 | 11,408,946 | -0.35(-2.43%) |
Oct 23, 2008 | 14.93 | 15.07 | 13.78 | 14.41 | 14,150,946 | -0.46(-3.09%) |
Oct 22, 2008 | 15.88 | 15.98 | 14.58 | 14.87 | 13,766,335 | -1.01(-6.37%) |
Oct 21, 2008 | 16.32 | 16.43 | 15.81 | 15.88 | 7,503,407 | -0.55(-3.32%) |
Oct 20, 2008 | 16.06 | 16.49 | 15.97 | 16.43 | 8,882,373 | +0.47(+2.98%) |
Oct 17, 2008 | 16.68 | 16.90 | 15.86 | 15.95 | 14,523,768 | -0.47(-2.89%) |
Oct 16, 2008 | 15.49 | 16.61 | 14.71 | 16.43 | 19,845,006 | +1.25(+8.26%) |
Oct 15, 2008 | 16.47 | 16.99 | 15.09 | 15.17 | 17,520,382 | -1.12(-6.88%) |
Oct 14, 2008 | 17.09 | 17.14 | 15.91 | 16.30 | 15,052,947 | -0.36(-2.15%) |
Oct 13, 2008 | 15.53 | 16.68 | 15.23 | 16.65 | 12,579,294 | +1.63(+10.89%) |
Oct 10, 2008 | 14.24 | 15.71 | 14.24 | 15.02 | 18,453,868 | +0.05(+0.31%) |
Oct 09, 2008 | 15.28 | 15.87 | 14.86 | 14.97 | 20,886,494 | -0.19(-1.28%) |
Oct 08, 2008 | 15.88 | 16.88 | 15.15 | 15.17 | 23,844,268 | -0.82(-5.11%) |
Oct 07, 2008 | 16.82 | 17.20 | 15.98 | 15.98 | 12,451,581 | -0.85(-5.04%) |
Oct 06, 2008 | 16.92 | 16.98 | 16.06 | 16.83 | 15,297,603 | -0.31(-1.82%) |
Oct 03, 2008 | 17.38 | 17.93 | 17.11 | 17.14 | 10,171,586 | -0.03(-0.18%) |
Oct 02, 2008 | 18.06 | 18.06 | 17.14 | 17.18 | 9,808,177 | -0.93(-5.16%) |