Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.37 | 15.89 | 15.37 | 15.78 | 1,368,257 | +0.47(+3.08%) |
Dec 30, 2008 | 15.03 | 15.34 | 14.87 | 15.31 | 1,217,343 | +0.41(+2.74%) |
Dec 29, 2008 | 15.11 | 15.11 | 14.76 | 14.90 | 1,116,545 | -0.16(-1.06%) |
Dec 26, 2008 | 15.03 | 15.10 | 14.91 | 15.06 | 0 | +0.02(+0.14%) |
Dec 24, 2008 | 14.85 | 15.16 | 14.69 | 15.04 | 899,456 | +0.31(+2.09%) |
Dec 23, 2008 | 15.18 | 15.31 | 14.72 | 14.73 | 1,723,582 | -0.41(-2.72%) |
Dec 22, 2008 | 14.93 | 15.15 | 14.74 | 15.15 | 1,586,928 | +0.24(+1.58%) |
Dec 19, 2008 | 15.18 | 15.44 | 14.86 | 14.91 | 2,158,901 | -0.14(-0.92%) |
Dec 18, 2008 | 15.64 | 15.72 | 14.69 | 15.05 | 2,785,678 | -0.61(-3.90%) |
Dec 17, 2008 | 15.69 | 15.89 | 15.52 | 15.66 | 2,135,799 | -0.24(-1.51%) |
Dec 16, 2008 | 15.19 | 15.99 | 14.90 | 15.90 | 1,634,734 | +0.90(+6.01%) |
Dec 15, 2008 | 15.47 | 15.56 | 14.78 | 15.00 | 1,125,434 | -0.36(-2.36%) |
Dec 12, 2008 | 14.79 | 15.41 | 14.54 | 15.36 | 0 | +0.29(+1.90%) |
Dec 11, 2008 | 14.92 | 15.54 | 14.77 | 15.08 | 1,415,241 | +0.17(+1.16%) |
Dec 10, 2008 | 15.24 | 15.39 | 14.71 | 14.90 | 1,354,772 | -0.13(-0.84%) |
Dec 09, 2008 | 15.41 | 15.57 | 15.03 | 15.03 | 1,372,375 | -0.53(-3.41%) |
Dec 08, 2008 | 15.84 | 15.98 | 15.31 | 15.56 | 1,717,931 | -0.03(-0.16%) |
Dec 05, 2008 | 14.70 | 15.79 | 14.44 | 15.59 | 0 | +0.72(+4.81%) |
Dec 04, 2008 | 15.40 | 15.46 | 14.61 | 14.87 | 1,120,506 | -0.36(-2.35%) |
Dec 03, 2008 | 14.81 | 15.24 | 14.21 | 15.23 | 1,354,102 | +0.57(+3.91%) |
Dec 02, 2008 | 14.28 | 14.68 | 14.04 | 14.65 | 1,458,894 | +0.54(+3.85%) |
Dec 01, 2008 | 14.76 | 14.86 | 14.04 | 14.11 | 1,463,550 | -1.19(-7.79%) |
Nov 28, 2008 | 14.84 | 15.32 | 14.84 | 15.30 | 573,597 | +0.42(+2.83%) |
Nov 26, 2008 | 13.93 | 14.88 | 13.87 | 14.88 | 1,713,445 | +0.69(+4.84%) |
Nov 25, 2008 | 14.65 | 14.93 | 14.20 | 14.20 | 4,017,721 | -0.37(-2.57%) |
Nov 24, 2008 | 14.02 | 14.78 | 13.79 | 14.57 | 1,426,853 | +0.67(+4.82%) |
Nov 21, 2008 | 13.40 | 14.04 | 12.86 | 13.90 | 2,809,223 | +0.83(+6.35%) |
Nov 20, 2008 | 14.21 | 14.38 | 13.02 | 13.07 | 2,151,690 | -1.30(-9.05%) |
Nov 19, 2008 | 14.98 | 15.22 | 14.37 | 14.37 | 1,839,969 | -0.73(-4.82%) |
Nov 18, 2008 | 14.64 | 15.10 | 14.48 | 15.10 | 1,633,653 | +0.33(+2.22%) |
Nov 17, 2008 | 14.39 | 14.95 | 14.25 | 14.77 | 1,475,487 | +0.32(+2.18%) |
Nov 14, 2008 | 15.03 | 15.16 | 14.37 | 14.46 | 0 | -0.78(-5.14%) |
Nov 13, 2008 | 13.91 | 15.24 | 13.54 | 15.24 | 1,571,816 | +1.37(+9.90%) |
Nov 12, 2008 | 14.56 | 14.56 | 13.79 | 13.87 | 730,863 | -0.80(-5.48%) |
Nov 11, 2008 | 14.64 | 14.87 | 14.39 | 14.67 | 672,322 | -0.04(-0.26%) |
Nov 10, 2008 | 15.31 | 15.93 | 14.57 | 14.71 | 1,391,008 | -0.31(-2.05%) |
Nov 07, 2008 | 14.13 | 15.39 | 14.13 | 15.02 | 0 | +1.36(+9.99%) |
Nov 06, 2008 | 14.99 | 15.04 | 13.65 | 13.65 | 1,281,370 | -1.39(-9.24%) |
Nov 05, 2008 | 15.27 | 15.37 | 14.88 | 15.04 | 1,599,483 | -0.33(-2.14%) |
Nov 04, 2008 | 15.48 | 15.49 | 15.03 | 15.37 | 1,622,051 | +0.25(+1.67%) |
Nov 03, 2008 | 14.45 | 15.20 | 14.45 | 15.12 | 1,099,783 | +0.69(+4.79%) |
Oct 31, 2008 | 14.29 | 14.60 | 14.02 | 14.43 | 1,102,587 | +0.13(+0.88%) |
Oct 30, 2008 | 13.80 | 14.39 | 13.80 | 14.30 | 994,782 | +0.56(+4.04%) |
Oct 29, 2008 | 13.23 | 14.19 | 13.23 | 13.75 | 1,913,029 | +0.50(+3.75%) |
Oct 28, 2008 | 12.75 | 13.27 | 12.17 | 13.25 | 1,070,224 | +0.69(+5.46%) |
Oct 27, 2008 | 13.05 | 13.11 | 12.56 | 12.56 | 1,280,600 | -0.69(-5.21%) |
Oct 24, 2008 | 13.09 | 13.54 | 12.64 | 13.25 | 0 | -0.87(-6.14%) |
Oct 23, 2008 | 14.65 | 14.79 | 13.67 | 14.12 | 1,477,425 | -0.44(-3.01%) |
Oct 22, 2008 | 14.56 | 14.93 | 14.39 | 14.56 | 1,476,679 | -0.21(-1.43%) |
Oct 21, 2008 | 15.08 | 15.23 | 14.73 | 14.77 | 1,514,376 | -0.57(-3.71%) |
Oct 20, 2008 | 14.98 | 15.41 | 14.84 | 15.34 | 1,797,939 | +0.42(+2.82%) |
Oct 17, 2008 | 14.33 | 15.27 | 14.14 | 14.92 | 0 | +0.36(+2.46%) |
Oct 16, 2008 | 14.76 | 14.76 | 13.16 | 14.56 | 3,496,505 | -0.37(-2.48%) |
Oct 15, 2008 | 15.07 | 15.46 | 14.78 | 14.93 | 4,177,383 | -0.38(-2.48%) |
Oct 14, 2008 | 15.93 | 16.02 | 15.17 | 15.31 | 2,413,099 | -0.08(-0.52%) |
Oct 13, 2008 | 14.53 | 15.43 | 14.53 | 15.39 | 3,202,848 | +1.11(+7.79%) |
Oct 10, 2008 | 14.62 | 14.68 | 13.09 | 14.28 | 0 | -0.79(-5.25%) |
Oct 09, 2008 | 15.75 | 15.97 | 14.87 | 15.07 | 1,622,946 | -0.54(-3.48%) |
Oct 08, 2008 | 16.03 | 16.03 | 15.16 | 15.61 | 5,280,113 | -0.78(-4.78%) |
Oct 07, 2008 | 16.80 | 16.87 | 16.25 | 16.39 | 1,881,767 | -0.61(-3.59%) |
Oct 06, 2008 | 17.60 | 17.64 | 16.26 | 17.00 | 1,921,851 | -1.04(-5.74%) |
Oct 03, 2008 | 17.90 | 18.50 | 17.89 | 18.04 | 0 | +0.02(+0.12%) |
Oct 02, 2008 | 18.17 | 18.28 | 17.90 | 18.02 | 2,188,026 | -0.24(-1.29%) |