Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.04 | 13.51 | 12.81 | 13.33 | 3,543,104 | +0.31(+2.37%) |
Dec 30, 2008 | 12.57 | 13.09 | 12.50 | 13.02 | 1,971,028 | +0.44(+3.52%) |
Dec 29, 2008 | 12.83 | 12.88 | 12.21 | 12.58 | 1,608,313 | -0.27(-2.09%) |
Dec 26, 2008 | 13.01 | 13.35 | 12.58 | 12.85 | 959,999 | -0.07(-0.52%) |
Dec 24, 2008 | 12.85 | 12.97 | 12.50 | 12.92 | 945,651 | +0.10(+0.79%) |
Dec 23, 2008 | 12.82 | 13.04 | 12.36 | 12.81 | 3,307,674 | -0.01(-0.10%) |
Dec 22, 2008 | 12.75 | 13.16 | 12.63 | 12.83 | 4,217,505 | +0.06(+0.47%) |
Dec 19, 2008 | 13.03 | 13.28 | 12.73 | 12.77 | 5,310,328 | -0.11(-0.83%) |
Dec 18, 2008 | 12.76 | 13.35 | 12.73 | 12.88 | 5,819,247 | +0.01(+0.10%) |
Dec 17, 2008 | 13.03 | 13.41 | 12.76 | 12.86 | 3,587,686 | -0.48(-3.62%) |
Dec 16, 2008 | 12.62 | 13.44 | 12.34 | 13.35 | 4,476,068 | +1.01(+8.22%) |
Dec 15, 2008 | 12.66 | 12.92 | 12.04 | 12.33 | 2,794,183 | -0.57(-4.42%) |
Dec 12, 2008 | 12.18 | 13.04 | 12.11 | 12.90 | 0 | +0.44(+3.50%) |
Dec 11, 2008 | 13.93 | 13.94 | 12.26 | 12.47 | 4,213,283 | -1.82(-12.74%) |
Dec 10, 2008 | 14.62 | 14.90 | 13.88 | 14.29 | 3,136,351 | -0.20(-1.39%) |
Dec 09, 2008 | 15.26 | 15.45 | 14.39 | 14.49 | 3,545,327 | -0.98(-6.34%) |
Dec 08, 2008 | 14.80 | 15.78 | 14.47 | 15.47 | 5,118,484 | +0.88(+6.03%) |
Dec 05, 2008 | 13.53 | 15.00 | 13.27 | 14.59 | 5,055,676 | +0.95(+7.00%) |
Dec 04, 2008 | 13.57 | 14.87 | 13.43 | 13.63 | 5,499,899 | -0.38(-2.68%) |
Dec 03, 2008 | 12.98 | 14.17 | 12.77 | 14.01 | 4,252,278 | +0.61(+4.56%) |
Dec 02, 2008 | 12.79 | 13.49 | 12.20 | 13.40 | 4,901,467 | +1.09(+8.84%) |
Dec 01, 2008 | 14.66 | 14.66 | 12.21 | 12.31 | 4,784,345 | -2.83(-18.71%) |
Nov 28, 2008 | 14.47 | 15.23 | 14.14 | 15.15 | 2,038,273 | +0.85(+5.97%) |
Nov 26, 2008 | 13.29 | 14.38 | 13.03 | 14.29 | 3,209,892 | +0.68(+4.98%) |
Nov 25, 2008 | 12.96 | 13.74 | 12.55 | 13.61 | 5,031,481 | +0.72(+5.57%) |
Nov 24, 2008 | 11.91 | 13.15 | 11.41 | 12.90 | 5,058,204 | +1.39(+12.08%) |
Nov 21, 2008 | 11.53 | 11.79 | 10.11 | 11.51 | 9,857,495 | +0.26(+2.27%) |
Nov 20, 2008 | 12.89 | 13.33 | 11.05 | 11.25 | 8,209,276 | -1.90(-14.45%) |
Nov 19, 2008 | 14.19 | 14.44 | 13.08 | 13.15 | 4,552,549 | -1.30(-9.01%) |
Nov 18, 2008 | 14.60 | 14.99 | 13.57 | 14.45 | 4,716,110 | -0.08(-0.55%) |
Nov 17, 2008 | 14.58 | 15.12 | 14.35 | 14.53 | 3,721,762 | -0.21(-1.41%) |
Nov 14, 2008 | 15.24 | 15.90 | 14.67 | 14.74 | 0 | -1.05(-6.68%) |
Nov 13, 2008 | 15.19 | 15.80 | 13.70 | 15.80 | 5,780,751 | +1.11(+7.54%) |
Nov 12, 2008 | 15.23 | 15.82 | 14.59 | 14.69 | 5,415,413 | -0.93(-5.94%) |
Nov 11, 2008 | 15.50 | 16.10 | 15.23 | 15.62 | 4,218,433 | -0.40(-2.52%) |
Nov 10, 2008 | 16.85 | 16.90 | 15.67 | 16.02 | 3,495,820 | -0.47(-2.85%) |
Nov 07, 2008 | 17.05 | 17.40 | 15.88 | 16.49 | 5,279,905 | -0.38(-2.27%) |
Nov 06, 2008 | 17.99 | 18.75 | 16.68 | 16.87 | 5,931,574 | -1.36(-7.44%) |
Nov 05, 2008 | 20.11 | 20.11 | 18.13 | 18.23 | 5,145,072 | -1.37(-6.99%) |
Nov 04, 2008 | 18.81 | 19.66 | 18.48 | 19.60 | 5,640,603 | +1.15(+6.22%) |
Nov 03, 2008 | 18.54 | 18.72 | 17.95 | 18.45 | 2,738,043 | -0.08(-0.43%) |
Oct 31, 2008 | 18.29 | 18.75 | 17.68 | 18.53 | 3,968,289 | +0.64(+3.57%) |
Oct 30, 2008 | 18.55 | 18.91 | 17.58 | 17.89 | 4,247,073 | -0.36(-1.99%) |
Oct 29, 2008 | 19.67 | 19.67 | 18.01 | 18.26 | 5,376,778 | -0.89(-4.67%) |
Oct 28, 2008 | 17.96 | 19.29 | 16.82 | 19.15 | 4,688,205 | +1.82(+10.50%) |
Oct 27, 2008 | 16.39 | 18.07 | 16.05 | 17.33 | 4,147,430 | +0.93(+5.69%) |
Oct 24, 2008 | 15.52 | 17.09 | 15.28 | 16.39 | 6,808,335 | -1.05(-6.01%) |
Oct 23, 2008 | 17.83 | 18.62 | 16.46 | 17.44 | 5,553,852 | -0.93(-5.05%) |
Oct 22, 2008 | 19.03 | 19.65 | 17.81 | 18.37 | 4,722,371 | -1.16(-5.92%) |
Oct 21, 2008 | 18.74 | 20.30 | 18.37 | 19.52 | 4,132,020 | +0.69(+3.64%) |
Oct 20, 2008 | 20.03 | 20.03 | 18.25 | 18.84 | 3,969,119 | -0.85(-4.33%) |
Oct 17, 2008 | 18.64 | 20.77 | 18.64 | 19.69 | 6,236,762 | +0.07(+0.34%) |
Oct 16, 2008 | 19.44 | 19.83 | 17.19 | 19.63 | 6,140,659 | +0.62(+3.25%) |
Oct 15, 2008 | 19.41 | 19.77 | 18.76 | 19.01 | 7,229,816 | -0.97(-4.87%) |
Oct 14, 2008 | 19.17 | 20.62 | 17.52 | 19.98 | 12,187,809 | +3.43(+20.69%) |
Oct 13, 2008 | 18.34 | 18.34 | 15.33 | 16.56 | 6,741,547 | +0.21(+1.32%) |
Oct 10, 2008 | 14.61 | 17.23 | 13.92 | 16.34 | 8,683,850 | +1.08(+7.09%) |
Oct 09, 2008 | 18.14 | 18.35 | 14.35 | 15.26 | 10,004,869 | -3.04(-16.62%) |
Oct 08, 2008 | 19.06 | 20.15 | 18.21 | 18.30 | 3,892,139 | -1.85(-9.17%) |
Oct 07, 2008 | 21.63 | 21.65 | 19.67 | 20.15 | 3,976,039 | -1.18(-5.51%) |
Oct 06, 2008 | 22.29 | 23.02 | 20.42 | 21.32 | 3,312,414 | -1.12(-5.00%) |
Oct 03, 2008 | 23.89 | 24.86 | 22.30 | 22.45 | 0 | -0.63(-2.74%) |
Oct 02, 2008 | 24.51 | 24.51 | 22.31 | 23.08 | 2,337,078 | -0.90(-3.75%) |