Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.68 | 15.25 | 14.38 | 15.11 | 1,702,038 | +0.42(+2.89%) |
Dec 30, 2008 | 14.23 | 14.68 | 13.97 | 14.68 | 1,225,117 | +0.55(+3.88%) |
Dec 29, 2008 | 14.31 | 14.37 | 13.92 | 14.14 | 1,223,003 | -0.13(-0.94%) |
Dec 26, 2008 | 14.46 | 14.58 | 14.13 | 14.27 | 635,582 | -0.08(-0.56%) |
Dec 24, 2008 | 14.59 | 14.64 | 14.29 | 14.35 | 448,427 | -0.17(-1.20%) |
Dec 23, 2008 | 14.91 | 15.21 | 14.28 | 14.52 | 1,196,401 | -0.31(-2.08%) |
Dec 22, 2008 | 15.51 | 15.63 | 14.63 | 14.83 | 3,373,467 | -0.68(-4.37%) |
Dec 19, 2008 | 16.32 | 16.57 | 15.49 | 15.51 | 2,301,185 | -0.72(-4.42%) |
Dec 18, 2008 | 16.63 | 17.08 | 15.77 | 16.23 | 1,600,649 | -0.21(-1.30%) |
Dec 17, 2008 | 15.88 | 16.77 | 15.62 | 16.44 | 1,706,630 | +0.28(+1.73%) |
Dec 16, 2008 | 15.23 | 16.23 | 15.03 | 16.17 | 1,950,199 | +1.21(+8.10%) |
Dec 15, 2008 | 15.75 | 15.84 | 14.57 | 14.95 | 1,818,749 | -0.79(-5.03%) |
Dec 12, 2008 | 14.63 | 15.96 | 14.54 | 15.75 | 1,312,713 | +0.71(+4.71%) |
Dec 11, 2008 | 15.97 | 16.24 | 14.69 | 15.04 | 1,577,410 | -1.10(-6.83%) |
Dec 10, 2008 | 15.84 | 16.21 | 15.28 | 16.14 | 1,637,074 | +0.43(+2.73%) |
Dec 09, 2008 | 16.37 | 16.76 | 15.56 | 15.71 | 1,983,916 | -0.71(-4.34%) |
Dec 08, 2008 | 16.97 | 17.57 | 15.63 | 16.42 | 3,211,404 | -0.31(-1.88%) |
Dec 05, 2008 | 15.77 | 16.87 | 14.87 | 16.74 | 2,966,640 | +0.64(+3.96%) |
Dec 04, 2008 | 15.71 | 17.28 | 15.60 | 16.10 | 2,753,815 | +0.13(+0.84%) |
Dec 03, 2008 | 15.49 | 16.58 | 14.31 | 15.97 | 2,504,175 | +1.20(+8.10%) |
Dec 02, 2008 | 13.72 | 14.94 | 13.31 | 14.77 | 1,892,649 | +1.40(+10.48%) |
Dec 01, 2008 | 14.96 | 15.06 | 13.34 | 13.37 | 1,826,783 | -2.09(-13.52%) |
Nov 28, 2008 | 15.39 | 15.76 | 15.09 | 15.46 | 774,442 | -0.01(-0.06%) |
Nov 26, 2008 | 13.76 | 15.64 | 13.68 | 15.47 | 2,380,667 | +1.37(+9.73%) |
Nov 25, 2008 | 13.00 | 14.30 | 12.80 | 14.10 | 2,790,923 | +1.30(+10.13%) |
Nov 24, 2008 | 11.63 | 13.12 | 11.38 | 12.80 | 1,696,550 | +1.31(+11.42%) |
Nov 21, 2008 | 11.64 | 11.96 | 10.42 | 11.49 | 2,557,040 | +0.15(+1.32%) |
Nov 20, 2008 | 11.80 | 12.63 | 11.15 | 11.34 | 2,582,057 | -0.62(-5.21%) |
Nov 19, 2008 | 13.26 | 13.31 | 11.96 | 11.96 | 1,811,306 | -1.37(-10.28%) |
Nov 18, 2008 | 13.29 | 13.94 | 12.98 | 13.33 | 1,676,950 | +0.16(+1.21%) |
Nov 17, 2008 | 13.44 | 13.66 | 12.83 | 13.17 | 1,470,382 | -0.42(-3.12%) |
Nov 14, 2008 | 13.87 | 14.67 | 13.58 | 13.60 | 0 | -0.59(-4.18%) |
Nov 13, 2008 | 13.30 | 14.19 | 12.47 | 14.19 | 2,403,936 | +0.98(+7.40%) |
Nov 12, 2008 | 13.98 | 14.21 | 13.11 | 13.21 | 1,671,110 | -1.07(-7.50%) |
Nov 11, 2008 | 14.41 | 14.61 | 13.80 | 14.29 | 1,678,326 | -0.22(-1.55%) |
Nov 10, 2008 | 15.98 | 15.98 | 14.23 | 14.51 | 1,545,560 | -1.11(-7.09%) |
Nov 07, 2008 | 16.60 | 16.62 | 15.17 | 15.62 | 0 | -0.87(-5.26%) |
Nov 06, 2008 | 16.51 | 16.93 | 15.94 | 16.48 | 1,317,304 | -0.21(-1.25%) |
Nov 05, 2008 | 17.52 | 18.26 | 16.66 | 16.69 | 1,500,086 | -1.26(-7.00%) |
Nov 04, 2008 | 17.18 | 17.98 | 17.11 | 17.95 | 1,682,905 | +1.02(+6.04%) |
Nov 03, 2008 | 16.68 | 17.33 | 16.40 | 16.93 | 2,077,255 | +0.16(+0.95%) |
Oct 31, 2008 | 15.11 | 16.97 | 14.66 | 16.77 | 1,884,156 | +1.20(+7.72%) |
Oct 30, 2008 | 15.78 | 16.52 | 15.37 | 15.57 | 1,956,657 | +0.27(+1.76%) |
Oct 29, 2008 | 14.81 | 15.96 | 14.36 | 15.30 | 1,952,365 | +0.45(+3.06%) |
Oct 28, 2008 | 13.91 | 14.84 | 12.84 | 14.84 | 1,954,615 | +1.07(+7.78%) |
Oct 27, 2008 | 13.72 | 14.56 | 13.62 | 13.77 | 1,175,022 | -0.14(-1.04%) |
Oct 24, 2008 | 13.13 | 14.62 | 12.47 | 13.92 | 2,346,119 | -0.41(-2.89%) |
Oct 23, 2008 | 15.38 | 15.39 | 13.11 | 14.33 | 3,223,862 | -0.94(-6.14%) |
Oct 22, 2008 | 15.72 | 16.35 | 14.85 | 15.27 | 2,315,041 | -0.59(-3.71%) |
Oct 21, 2008 | 16.08 | 16.90 | 15.82 | 15.86 | 1,437,393 | -0.78(-4.68%) |
Oct 20, 2008 | 15.50 | 16.75 | 15.25 | 16.63 | 2,889,693 | +1.53(+10.10%) |
Oct 17, 2008 | 14.60 | 15.60 | 14.42 | 15.11 | 2,214,906 | -0.17(-1.11%) |
Oct 16, 2008 | 14.89 | 15.46 | 13.85 | 15.28 | 2,393,836 | +0.43(+2.92%) |
Oct 15, 2008 | 15.90 | 15.97 | 14.42 | 14.84 | 2,743,079 | -1.40(-8.60%) |
Oct 14, 2008 | 17.45 | 17.45 | 15.57 | 16.24 | 2,827,585 | -0.20(-1.24%) |
Oct 13, 2008 | 17.20 | 17.20 | 15.59 | 16.44 | 2,769,452 | +0.77(+4.93%) |
Oct 10, 2008 | 14.31 | 16.21 | 13.79 | 15.67 | 0 | +0.76(+5.08%) |
Oct 09, 2008 | 15.99 | 16.25 | 14.68 | 14.91 | 2,272,600 | -0.94(-5.91%) |
Oct 08, 2008 | 14.98 | 16.78 | 14.81 | 15.85 | 3,149,318 | +0.15(+0.98%) |
Oct 07, 2008 | 16.89 | 16.89 | 15.33 | 15.70 | 2,892,067 | -0.84(-5.10%) |
Oct 06, 2008 | 16.59 | 16.74 | 15.59 | 16.54 | 3,758,567 | -0.75(-4.35%) |
Oct 03, 2008 | 18.28 | 18.70 | 16.88 | 17.29 | 0 | -0.67(-3.72%) |
Oct 02, 2008 | 18.44 | 19.20 | 17.80 | 17.96 | 2,618,379 | -0.94(-4.96%) |