Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.68 | 15.92 | 15.46 | 15.72 | 1,331,784 | +0.04(+0.23%) |
Dec 30, 2008 | 15.46 | 15.68 | 15.26 | 15.68 | 1,064,348 | +0.41(+2.70%) |
Dec 29, 2008 | 14.95 | 15.38 | 14.95 | 15.27 | 1,175,328 | +0.08(+0.53%) |
Dec 26, 2008 | 15.10 | 15.28 | 14.88 | 15.19 | 996,745 | +0.66(+4.51%) |
Dec 24, 2008 | 14.66 | 14.66 | 14.44 | 14.53 | 715,374 | -0.19(-1.30%) |
Dec 23, 2008 | 15.10 | 15.21 | 14.59 | 14.73 | 1,809,505 | -0.36(-2.39%) |
Dec 22, 2008 | 15.47 | 15.58 | 14.93 | 15.09 | 3,253,569 | +0.11(+0.74%) |
Dec 19, 2008 | 14.72 | 15.10 | 14.72 | 14.98 | 2,766,343 | +0.27(+1.80%) |
Dec 18, 2008 | 15.32 | 15.32 | 14.58 | 14.71 | 4,993,275 | -0.92(-5.89%) |
Dec 17, 2008 | 15.47 | 15.86 | 15.18 | 15.63 | 2,801,136 | -1.20(-7.13%) |
Dec 16, 2008 | 16.12 | 16.88 | 16.07 | 16.83 | 2,601,121 | +0.18(+1.06%) |
Dec 15, 2008 | 16.52 | 16.88 | 16.44 | 16.66 | 3,279,932 | +0.50(+3.10%) |
Dec 12, 2008 | 15.56 | 16.26 | 15.55 | 16.16 | 4,174,536 | -0.79(-4.65%) |
Dec 11, 2008 | 17.41 | 17.51 | 16.84 | 16.94 | 5,626,993 | +0.63(+3.88%) |
Dec 10, 2008 | 15.94 | 16.48 | 15.91 | 16.31 | 6,948,458 | +1.44(+9.66%) |
Dec 09, 2008 | 14.53 | 15.05 | 14.53 | 14.87 | 2,816,796 | +0.73(+5.16%) |
Dec 08, 2008 | 13.92 | 14.36 | 13.75 | 14.14 | 1,763,209 | +0.56(+4.12%) |
Dec 05, 2008 | 13.17 | 13.64 | 12.78 | 13.58 | 0 | +0.18(+1.37%) |
Dec 04, 2008 | 13.55 | 13.72 | 13.18 | 13.40 | 3,005,224 | -1.21(-8.27%) |
Dec 03, 2008 | 14.25 | 14.68 | 14.07 | 14.61 | 2,292,426 | -0.56(-3.69%) |
Dec 02, 2008 | 14.81 | 15.40 | 14.81 | 15.17 | 2,110,439 | +0.48(+3.26%) |
Dec 01, 2008 | 15.70 | 15.70 | 14.69 | 14.69 | 1,719,591 | -1.58(-9.69%) |
Nov 28, 2008 | 16.36 | 16.36 | 16.00 | 16.27 | 852,813 | -0.19(-1.16%) |
Nov 26, 2008 | 15.81 | 16.46 | 15.63 | 16.46 | 1,573,494 | +0.39(+2.43%) |
Nov 25, 2008 | 16.07 | 16.38 | 15.65 | 16.07 | 1,622,889 | +0.25(+1.58%) |
Nov 24, 2008 | 15.13 | 16.04 | 15.01 | 15.82 | 1,859,048 | +0.85(+5.71%) |
Nov 21, 2008 | 14.53 | 14.97 | 13.95 | 14.96 | 2,066,772 | +0.86(+6.11%) |
Nov 20, 2008 | 14.69 | 14.81 | 13.93 | 14.10 | 3,098,793 | -0.55(-3.77%) |
Nov 19, 2008 | 15.46 | 15.54 | 14.62 | 14.65 | 1,373,306 | -1.09(-6.93%) |
Nov 18, 2008 | 15.90 | 15.90 | 15.25 | 15.74 | 1,022,786 | -0.24(-1.48%) |
Nov 17, 2008 | 15.97 | 16.40 | 15.76 | 15.98 | 1,157,116 | +0.03(+0.18%) |
Nov 14, 2008 | 15.89 | 16.49 | 15.75 | 15.95 | 0 | -0.56(-3.39%) |
Nov 13, 2008 | 15.40 | 16.52 | 15.17 | 16.51 | 2,048,130 | +1.11(+7.22%) |
Nov 12, 2008 | 15.84 | 15.86 | 15.32 | 15.40 | 905,257 | -0.78(-4.83%) |
Nov 11, 2008 | 16.32 | 16.63 | 16.04 | 16.18 | 997,409 | -1.01(-5.87%) |
Nov 10, 2008 | 17.65 | 17.65 | 16.86 | 17.19 | 1,224,000 | +0.06(+0.34%) |
Nov 07, 2008 | 16.58 | 17.30 | 16.58 | 17.13 | 1,156,267 | +0.63(+3.79%) |
Nov 06, 2008 | 18.76 | 18.76 | 16.24 | 16.50 | 2,378,438 | -2.85(-14.73%) |
Nov 05, 2008 | 19.90 | 20.35 | 19.35 | 19.35 | 2,586,725 | +0.52(+2.74%) |
Nov 04, 2008 | 18.06 | 18.88 | 18.06 | 18.84 | 1,640,260 | +0.61(+3.35%) |
Nov 03, 2008 | 18.31 | 18.56 | 17.92 | 18.23 | 847,671 | -0.02(-0.12%) |
Oct 31, 2008 | 18.43 | 18.71 | 17.78 | 18.25 | 2,053,078 | -1.48(-7.51%) |
Oct 30, 2008 | 20.07 | 20.34 | 19.31 | 19.73 | 2,324,550 | +1.36(+7.38%) |
Oct 29, 2008 | 18.42 | 19.04 | 18.13 | 18.37 | 3,195,149 | +1.61(+9.63%) |
Oct 28, 2008 | 14.73 | 16.76 | 14.73 | 16.76 | 2,397,240 | +2.75(+19.61%) |
Oct 27, 2008 | 14.70 | 14.84 | 14.00 | 14.01 | 1,327,573 | -1.18(-7.76%) |
Oct 24, 2008 | 14.73 | 15.67 | 14.73 | 15.19 | 1,829,978 | -0.49(-3.15%) |
Oct 23, 2008 | 15.62 | 15.95 | 14.89 | 15.68 | 1,683,157 | -0.25(-1.57%) |
Oct 22, 2008 | 16.58 | 17.22 | 15.53 | 15.93 | 1,744,088 | -1.12(-6.57%) |
Oct 21, 2008 | 17.49 | 17.52 | 16.90 | 17.05 | 2,033,759 | -0.13(-0.73%) |
Oct 20, 2008 | 16.30 | 17.18 | 16.30 | 17.18 | 1,441,461 | +1.07(+6.63%) |
Oct 17, 2008 | 15.89 | 16.67 | 15.58 | 16.11 | 0 | +0.21(+1.30%) |
Oct 16, 2008 | 15.71 | 16.58 | 14.60 | 15.90 | 2,110,641 | +0.75(+4.96%) |
Oct 15, 2008 | 17.31 | 17.31 | 15.03 | 15.15 | 2,130,252 | -2.42(-13.75%) |
Oct 14, 2008 | 18.41 | 19.16 | 17.01 | 17.57 | 1,977,278 | +0.67(+3.97%) |
Oct 13, 2008 | 16.80 | 16.97 | 16.21 | 16.90 | 2,537,957 | +2.02(+13.56%) |
Oct 10, 2008 | 15.88 | 15.88 | 13.95 | 14.88 | 3,245,851 | -1.19(-7.38%) |
Oct 09, 2008 | 17.30 | 17.75 | 15.82 | 16.07 | 3,005,574 | -0.88(-5.17%) |
Oct 08, 2008 | 17.49 | 17.49 | 16.40 | 16.94 | 2,766,468 | -0.82(-4.60%) |
Oct 07, 2008 | 18.12 | 18.57 | 17.68 | 17.76 | 2,548,324 | -0.91(-4.85%) |
Oct 06, 2008 | 18.85 | 18.98 | 17.89 | 18.67 | 1,937,685 | -0.95(-4.84%) |
Oct 03, 2008 | 20.19 | 20.32 | 19.52 | 19.62 | 0 | -0.71(-3.48%) |
Oct 02, 2008 | 21.33 | 21.36 | 20.30 | 20.32 | 1,011,272 | -1.48(-6.79%) |