Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.62 | 14.02 | 13.57 | 13.88 | 2,976,126 | +0.26(+1.89%) |
Dec 30, 2008 | 13.29 | 13.63 | 13.25 | 13.62 | 2,771,168 | +0.40(+3.02%) |
Dec 29, 2008 | 13.33 | 13.37 | 13.01 | 13.22 | 4,291,552 | -0.14(-1.03%) |
Dec 26, 2008 | 13.31 | 13.40 | 13.20 | 13.36 | 1,790,036 | +0.12(+0.90%) |
Dec 24, 2008 | 13.20 | 13.27 | 13.09 | 13.24 | 1,562,883 | +0.01(+0.07%) |
Dec 23, 2008 | 13.35 | 13.46 | 13.10 | 13.23 | 6,101,539 | -0.13(-1.00%) |
Dec 22, 2008 | 13.67 | 13.72 | 13.06 | 13.36 | 4,381,248 | -0.39(-2.81%) |
Dec 19, 2008 | 13.74 | 13.91 | 13.57 | 13.75 | 5,251,785 | +0.11(+0.78%) |
Dec 18, 2008 | 14.00 | 14.02 | 13.43 | 13.64 | 3,137,031 | -0.31(-2.26%) |
Dec 17, 2008 | 13.75 | 14.14 | 13.61 | 13.96 | 3,340,426 | +0.04(+0.29%) |
Dec 16, 2008 | 13.36 | 13.92 | 13.30 | 13.92 | 6,141,990 | +0.80(+6.12%) |
Dec 15, 2008 | 13.48 | 13.52 | 12.93 | 13.12 | 4,387,728 | -0.19(-1.40%) |
Dec 12, 2008 | 12.93 | 13.41 | 12.74 | 13.30 | 5,334,215 | +0.12(+0.94%) |
Dec 11, 2008 | 13.57 | 13.80 | 13.04 | 13.18 | 6,146,831 | -0.52(-3.82%) |
Dec 10, 2008 | 13.44 | 13.82 | 13.43 | 13.70 | 3,255,368 | +0.31(+2.29%) |
Dec 09, 2008 | 13.51 | 13.83 | 13.26 | 13.40 | 5,297,893 | -0.55(-3.95%) |
Dec 08, 2008 | 13.25 | 13.95 | 13.25 | 13.95 | 4,208,166 | +0.90(+6.90%) |
Dec 05, 2008 | 12.35 | 13.04 | 12.01 | 13.04 | 6,864,285 | +0.46(+3.63%) |
Dec 04, 2008 | 12.81 | 13.09 | 12.28 | 12.59 | 3,711,074 | -0.77(-5.75%) |
Dec 03, 2008 | 12.56 | 13.36 | 12.29 | 13.36 | 4,886,792 | +0.58(+4.51%) |
Dec 02, 2008 | 12.33 | 12.78 | 12.21 | 12.78 | 5,289,752 | +0.51(+4.16%) |
Dec 01, 2008 | 13.19 | 13.19 | 12.17 | 12.27 | 3,973,134 | -1.20(-8.90%) |
Nov 28, 2008 | 13.31 | 13.47 | 13.23 | 13.47 | 2,028,771 | +0.12(+0.86%) |
Nov 26, 2008 | 12.49 | 13.42 | 12.41 | 13.35 | 2,651,992 | +0.70(+5.54%) |
Nov 25, 2008 | 12.65 | 12.77 | 12.26 | 12.65 | 6,461,357 | +0.17(+1.35%) |
Nov 24, 2008 | 11.78 | 12.68 | 11.75 | 12.48 | 5,609,331 | +0.91(+7.86%) |
Nov 21, 2008 | 11.16 | 11.65 | 10.76 | 11.57 | 5,087,587 | +0.19(+1.68%) |
Nov 20, 2008 | 11.69 | 11.89 | 10.90 | 11.38 | 3,433,422 | -0.48(-4.04%) |
Nov 19, 2008 | 12.69 | 12.74 | 11.82 | 11.86 | 2,836,154 | -0.87(-6.83%) |
Nov 18, 2008 | 12.71 | 12.87 | 12.25 | 12.73 | 4,327,356 | +0.01(+0.07%) |
Nov 17, 2008 | 12.87 | 13.16 | 12.70 | 12.72 | 3,690,348 | -0.30(-2.28%) |
Nov 14, 2008 | 13.37 | 13.64 | 13.00 | 13.02 | 2,341,115 | -0.63(-4.62%) |
Nov 13, 2008 | 12.78 | 13.70 | 12.19 | 13.65 | 6,942,776 | +0.87(+6.84%) |
Nov 12, 2008 | 13.29 | 13.55 | 12.74 | 12.77 | 4,138,769 | -0.78(-5.76%) |
Nov 11, 2008 | 13.83 | 13.87 | 13.35 | 13.55 | 4,062,735 | -0.44(-3.17%) |
Nov 10, 2008 | 14.61 | 14.67 | 13.83 | 14.00 | 4,557,982 | -0.25(-1.74%) |
Nov 07, 2008 | 13.99 | 14.33 | 13.93 | 14.25 | 8,108,802 | +0.34(+2.42%) |
Nov 06, 2008 | 14.54 | 14.64 | 13.83 | 13.91 | 8,764,307 | -0.77(-5.26%) |
Nov 05, 2008 | 15.31 | 15.50 | 14.65 | 14.68 | 4,543,569 | -0.82(-5.30%) |
Nov 04, 2008 | 15.24 | 15.56 | 15.14 | 15.50 | 6,475,290 | +0.55(+3.71%) |
Nov 03, 2008 | 15.02 | 15.15 | 14.81 | 14.95 | 3,806,231 | -0.06(-0.38%) |
Oct 31, 2008 | 14.67 | 15.23 | 14.46 | 15.01 | 4,407,385 | +0.19(+1.26%) |
Oct 30, 2008 | 14.51 | 14.82 | 14.23 | 14.82 | 2,788,946 | +0.66(+4.64%) |
Oct 29, 2008 | 13.82 | 14.69 | 13.72 | 14.16 | 5,832,120 | +0.33(+2.37%) |
Oct 28, 2008 | 12.93 | 13.83 | 12.52 | 13.83 | 2,484,668 | +1.03(+8.00%) |
Oct 27, 2008 | 12.75 | 13.32 | 12.65 | 12.81 | 1,530,473 | -0.34(-2.60%) |
Oct 24, 2008 | 12.23 | 13.41 | 12.23 | 13.15 | 2,099,470 | -0.49(-3.58%) |
Oct 23, 2008 | 14.03 | 14.10 | 12.94 | 13.64 | 6,016,616 | -0.28(-2.01%) |
Oct 22, 2008 | 14.47 | 14.53 | 13.51 | 13.92 | 3,602,126 | -0.92(-6.19%) |
Oct 21, 2008 | 15.12 | 15.52 | 14.84 | 14.84 | 2,182,910 | -0.64(-4.13%) |
Oct 20, 2008 | 14.93 | 15.48 | 14.82 | 15.48 | 2,708,851 | +0.77(+5.25%) |
Oct 17, 2008 | 14.34 | 15.38 | 14.19 | 14.70 | 2,203,695 | -0.00(-0.03%) |
Oct 16, 2008 | 14.16 | 14.72 | 13.43 | 14.71 | 2,341,913 | +0.60(+4.28%) |
Oct 15, 2008 | 15.30 | 15.50 | 14.09 | 14.11 | 2,855,032 | -1.66(-10.53%) |
Oct 14, 2008 | 17.14 | 17.14 | 15.40 | 15.76 | 3,374,125 | -0.37(-2.28%) |
Oct 13, 2008 | 15.15 | 16.13 | 14.96 | 16.13 | 1,983,229 | +1.49(+10.18%) |
Oct 10, 2008 | 13.91 | 14.92 | 13.34 | 14.64 | 3,372,239 | -0.04(-0.24%) |
Oct 09, 2008 | 15.85 | 15.98 | 14.48 | 14.68 | 1,805,765 | -0.98(-6.29%) |
Oct 08, 2008 | 14.93 | 16.09 | 14.79 | 15.66 | 2,767,147 | -0.03(-0.17%) |
Oct 07, 2008 | 16.62 | 16.83 | 15.64 | 15.69 | 1,673,386 | -0.97(-5.81%) |
Oct 06, 2008 | 17.04 | 17.04 | 15.66 | 16.66 | 4,002,131 | -0.70(-4.04%) |
Oct 03, 2008 | 17.99 | 18.30 | 17.34 | 17.36 | 0 | -0.32(-1.83%) |
Oct 02, 2008 | 18.79 | 18.93 | 17.68 | 17.68 | 2,180,848 | -1.21(-6.41%) |