Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.48 | 15.97 | 15.29 | 15.83 | 3,299,637 | +0.34(+2.18%) |
Dec 30, 2008 | 14.59 | 15.52 | 14.57 | 15.50 | 2,899,886 | +1.03(+7.15%) |
Dec 29, 2008 | 14.66 | 14.78 | 14.25 | 14.46 | 3,602,464 | -0.46(-3.09%) |
Dec 26, 2008 | 14.78 | 15.02 | 14.69 | 14.92 | 1,513,425 | +0.45(+3.12%) |
Dec 24, 2008 | 14.66 | 14.66 | 14.18 | 14.47 | 732,399 | -0.10(-0.71%) |
Dec 23, 2008 | 14.78 | 15.19 | 14.48 | 14.57 | 2,253,569 | -0.02(-0.13%) |
Dec 22, 2008 | 15.16 | 16.39 | 14.22 | 14.59 | 3,192,235 | -0.61(-4.02%) |
Dec 19, 2008 | 14.57 | 15.49 | 14.30 | 15.20 | 6,410,164 | +0.26(+1.76%) |
Dec 18, 2008 | 15.09 | 15.97 | 14.47 | 14.94 | 4,505,393 | +0.06(+0.38%) |
Dec 17, 2008 | 14.70 | 15.39 | 14.38 | 14.88 | 4,173,735 | -0.13(-0.88%) |
Dec 16, 2008 | 14.09 | 15.12 | 13.28 | 15.02 | 7,195,599 | +1.27(+9.23%) |
Dec 15, 2008 | 14.69 | 15.06 | 13.29 | 13.75 | 4,947,303 | -0.86(-5.86%) |
Dec 12, 2008 | 13.47 | 14.60 | 12.94 | 14.60 | 0 | +0.70(+5.00%) |
Dec 11, 2008 | 13.52 | 14.72 | 13.51 | 13.91 | 5,253,861 | +0.39(+2.85%) |
Dec 10, 2008 | 13.39 | 13.87 | 13.03 | 13.52 | 3,794,755 | +0.32(+2.42%) |
Dec 09, 2008 | 13.63 | 15.32 | 13.05 | 13.20 | 8,805,552 | -0.61(-4.42%) |
Dec 08, 2008 | 13.63 | 14.09 | 13.01 | 13.81 | 6,768,934 | +0.53(+3.96%) |
Dec 05, 2008 | 11.40 | 13.40 | 10.79 | 13.29 | 8,464,914 | +1.72(+14.87%) |
Dec 04, 2008 | 11.09 | 12.02 | 11.09 | 11.57 | 5,807,295 | -0.12(-1.04%) |
Dec 03, 2008 | 11.26 | 11.83 | 10.64 | 11.69 | 4,670,579 | +0.42(+3.75%) |
Dec 02, 2008 | 10.35 | 11.46 | 10.35 | 11.27 | 6,421,740 | +0.78(+7.44%) |
Dec 01, 2008 | 11.06 | 11.21 | 10.35 | 10.49 | 4,282,561 | -0.89(-7.84%) |
Nov 28, 2008 | 11.59 | 11.90 | 11.14 | 11.38 | 2,287,870 | -0.24(-2.10%) |
Nov 26, 2008 | 10.63 | 11.72 | 10.10 | 11.62 | 5,047,769 | +0.78(+7.19%) |
Nov 25, 2008 | 10.21 | 11.08 | 9.472 | 10.84 | 8,603,708 | +1.05(+10.75%) |
Nov 24, 2008 | 8.560 | 10.03 | 8.401 | 9.791 | 9,036,563 | +1.50(+18.14%) |
Nov 21, 2008 | 8.579 | 8.936 | 7.517 | 8.288 | 17,464,318 | -0.06(-0.68%) |
Nov 20, 2008 | 10.20 | 10.34 | 8.250 | 8.344 | 10,218,640 | -1.88(-18.38%) |
Nov 19, 2008 | 11.76 | 12.08 | 10.03 | 10.22 | 7,996,932 | -1.57(-13.31%) |
Nov 18, 2008 | 11.45 | 12.16 | 11.09 | 11.79 | 5,327,792 | +0.35(+3.04%) |
Nov 17, 2008 | 12.03 | 12.54 | 11.43 | 11.45 | 5,755,883 | -0.72(-5.95%) |
Nov 14, 2008 | 12.23 | 13.19 | 11.74 | 12.17 | 0 | -0.24(-1.97%) |
Nov 13, 2008 | 12.34 | 12.63 | 11.39 | 12.41 | 7,790,439 | +0.19(+1.54%) |
Nov 12, 2008 | 12.66 | 13.04 | 12.15 | 12.23 | 4,339,431 | -1.07(-8.06%) |
Nov 11, 2008 | 13.83 | 14.26 | 12.69 | 13.30 | 5,704,354 | -0.85(-5.98%) |
Nov 10, 2008 | 15.35 | 15.55 | 13.55 | 14.14 | 4,534,713 | -0.75(-5.05%) |
Nov 07, 2008 | 14.48 | 15.10 | 14.31 | 14.89 | 4,440,611 | +0.50(+3.46%) |
Nov 06, 2008 | 15.80 | 15.93 | 14.15 | 14.40 | 7,985,476 | -1.72(-10.67%) |
Nov 05, 2008 | 16.59 | 17.41 | 15.92 | 16.12 | 6,236,705 | -0.81(-4.78%) |
Nov 04, 2008 | 17.09 | 17.65 | 15.98 | 16.92 | 11,203,741 | -1.10(-6.10%) |
Nov 03, 2008 | 15.42 | 18.17 | 15.16 | 18.02 | 15,556,299 | +2.71(+17.67%) |
Oct 31, 2008 | 14.41 | 16.99 | 9.228 | 15.32 | 55,239,032 | +0.68(+4.62%) |
Oct 30, 2008 | 19.32 | 19.36 | 14.17 | 14.64 | 18,941,174 | -4.01(-21.51%) |
Oct 29, 2008 | 20.59 | 20.62 | 18.09 | 18.65 | 8,938,087 | -2.26(-10.79%) |
Oct 28, 2008 | 21.12 | 21.12 | 19.39 | 20.91 | 6,621,625 | +1.43(+7.33%) |
Oct 27, 2008 | 22.02 | 22.02 | 19.04 | 19.48 | 5,652,506 | -2.91(-13.01%) |
Oct 24, 2008 | 21.16 | 22.98 | 20.82 | 22.39 | 3,745,702 | -0.55(-2.42%) |
Oct 23, 2008 | 23.03 | 23.99 | 21.81 | 22.95 | 4,904,883 | -0.01(-0.04%) |
Oct 22, 2008 | 24.03 | 24.62 | 22.35 | 22.96 | 5,059,867 | -3.22(-12.31%) |
Oct 21, 2008 | 25.82 | 27.52 | 24.75 | 26.18 | 3,660,907 | +0.06(+0.22%) |
Oct 20, 2008 | 23.99 | 26.16 | 23.55 | 26.12 | 2,911,455 | +2.42(+10.23%) |
Oct 17, 2008 | 23.54 | 25.59 | 23.51 | 23.70 | 0 | -0.49(-2.02%) |
Oct 16, 2008 | 25.30 | 27.32 | 22.89 | 24.19 | 7,106,970 | -0.71(-2.87%) |
Oct 15, 2008 | 28.14 | 28.91 | 24.82 | 24.90 | 6,064,868 | -3.78(-13.17%) |
Oct 14, 2008 | 26.95 | 29.24 | 26.71 | 28.68 | 6,271,056 | +2.84(+10.98%) |
Oct 13, 2008 | 21.67 | 25.84 | 21.36 | 25.84 | 5,189,942 | +4.92(+23.54%) |
Oct 10, 2008 | 22.95 | 23.39 | 19.97 | 20.92 | 8,210,734 | -2.39(-10.24%) |
Oct 09, 2008 | 26.09 | 26.22 | 23.30 | 23.30 | 6,827,582 | -2.68(-10.31%) |
Oct 08, 2008 | 27.43 | 28.28 | 25.16 | 25.98 | 4,810,061 | -2.44(-8.59%) |
Oct 07, 2008 | 29.32 | 29.99 | 27.84 | 28.43 | 2,835,254 | -0.04(-0.13%) |
Oct 06, 2008 | 31.44 | 31.95 | 27.13 | 28.46 | 3,800,945 | -2.92(-9.31%) |
Oct 03, 2008 | 30.93 | 32.40 | 30.70 | 31.39 | 0 | +1.16(+3.82%) |
Oct 02, 2008 | 31.59 | 31.93 | 29.46 | 30.23 | 1,757,788 | -1.49(-4.71%) |