Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.81 | 15.28 | 14.76 | 14.90 | 1,035,315 | +0.18(+1.22%) |
Dec 30, 2008 | 14.49 | 14.72 | 13.96 | 14.72 | 1,307,587 | +0.42(+2.93%) |
Dec 29, 2008 | 14.93 | 14.93 | 14.15 | 14.30 | 1,176,772 | -0.33(-2.25%) |
Dec 26, 2008 | 14.26 | 14.70 | 14.08 | 14.63 | 0 | +0.43(+3.00%) |
Dec 24, 2008 | 14.54 | 14.54 | 14.03 | 14.20 | 323,529 | -0.20(-1.40%) |
Dec 23, 2008 | 14.46 | 14.71 | 13.85 | 14.40 | 1,920,068 | +0.14(+1.00%) |
Dec 22, 2008 | 15.80 | 15.82 | 13.82 | 14.26 | 1,606,931 | -1.49(-9.48%) |
Dec 19, 2008 | 16.10 | 16.40 | 15.46 | 15.75 | 2,869,590 | -0.28(-1.72%) |
Dec 18, 2008 | 17.93 | 18.12 | 15.72 | 16.03 | 2,139,046 | -1.84(-10.28%) |
Dec 17, 2008 | 17.53 | 18.90 | 17.11 | 17.87 | 2,001,608 | -0.10(-0.58%) |
Dec 16, 2008 | 16.55 | 17.97 | 16.22 | 17.97 | 1,917,381 | +1.58(+9.61%) |
Dec 15, 2008 | 17.34 | 17.86 | 16.05 | 16.40 | 2,135,437 | -0.69(-4.02%) |
Dec 12, 2008 | 15.19 | 17.26 | 15.19 | 17.08 | 0 | +0.71(+4.33%) |
Dec 11, 2008 | 17.47 | 18.00 | 16.08 | 16.37 | 2,077,817 | -1.20(-6.84%) |
Dec 10, 2008 | 15.79 | 17.58 | 15.60 | 17.58 | 2,930,761 | +2.11(+13.67%) |
Dec 09, 2008 | 15.37 | 16.33 | 14.65 | 15.46 | 2,704,246 | -0.17(-1.10%) |
Dec 08, 2008 | 14.01 | 15.84 | 14.01 | 15.64 | 2,196,682 | +2.14(+15.89%) |
Dec 05, 2008 | 12.65 | 13.51 | 12.03 | 13.49 | 0 | +0.72(+5.61%) |
Dec 04, 2008 | 12.29 | 13.16 | 12.26 | 12.77 | 3,039,012 | +0.25(+1.97%) |
Dec 03, 2008 | 12.13 | 13.10 | 12.01 | 12.53 | 3,459,582 | -0.63(-4.77%) |
Dec 02, 2008 | 13.00 | 13.97 | 12.70 | 13.16 | 2,952,373 | +0.55(+4.36%) |
Dec 01, 2008 | 14.63 | 14.70 | 12.61 | 12.61 | 2,768,193 | -2.71(-17.70%) |
Nov 28, 2008 | 15.15 | 15.34 | 14.66 | 15.32 | 613,694 | -0.06(-0.39%) |
Nov 26, 2008 | 13.42 | 15.41 | 13.13 | 15.38 | 2,107,565 | +1.77(+12.99%) |
Nov 25, 2008 | 12.07 | 13.76 | 11.80 | 13.61 | 2,512,386 | +1.76(+14.86%) |
Nov 24, 2008 | 11.19 | 12.15 | 11.01 | 11.85 | 2,535,466 | +0.89(+8.13%) |
Nov 21, 2008 | 10.12 | 10.96 | 9.649 | 10.96 | 2,845,515 | +1.57(+16.79%) |
Nov 20, 2008 | 11.21 | 11.55 | 9.345 | 9.382 | 2,787,435 | -2.10(-18.31%) |
Nov 19, 2008 | 12.78 | 13.28 | 11.48 | 11.48 | 2,176,562 | -1.63(-12.46%) |
Nov 18, 2008 | 13.44 | 13.78 | 12.66 | 13.12 | 1,976,720 | -0.22(-1.67%) |
Nov 17, 2008 | 13.94 | 14.12 | 13.16 | 13.34 | 1,967,264 | -0.77(-5.47%) |
Nov 14, 2008 | 15.38 | 15.38 | 13.73 | 14.11 | 0 | -1.47(-9.44%) |
Nov 13, 2008 | 13.95 | 15.58 | 12.80 | 15.58 | 2,487,298 | +1.86(+13.53%) |
Nov 12, 2008 | 14.77 | 15.10 | 13.65 | 13.73 | 2,754,589 | -1.51(-9.90%) |
Nov 11, 2008 | 16.14 | 16.34 | 14.88 | 15.24 | 1,633,775 | -1.17(-7.15%) |
Nov 10, 2008 | 17.20 | 17.74 | 15.83 | 16.41 | 1,896,417 | -0.23(-1.38%) |
Nov 07, 2008 | 16.33 | 17.41 | 15.89 | 16.64 | 0 | +0.67(+4.19%) |
Nov 06, 2008 | 17.53 | 17.77 | 15.79 | 15.97 | 2,018,611 | -1.80(-10.12%) |
Nov 05, 2008 | 19.92 | 20.20 | 17.66 | 17.77 | 2,290,793 | -2.49(-12.28%) |
Nov 04, 2008 | 20.22 | 20.90 | 19.71 | 20.26 | 2,903,558 | +0.62(+3.18%) |
Nov 03, 2008 | 18.52 | 20.61 | 18.19 | 19.63 | 2,997,576 | +1.03(+5.55%) |
Oct 31, 2008 | 17.78 | 19.08 | 17.22 | 18.60 | 0 | +0.56(+3.13%) |
Oct 30, 2008 | 18.07 | 18.97 | 17.03 | 18.04 | 2,589,413 | +0.50(+2.84%) |
Oct 29, 2008 | 15.74 | 18.56 | 15.22 | 17.54 | 4,814,195 | +1.85(+11.79%) |
Oct 28, 2008 | 13.21 | 15.69 | 12.66 | 15.69 | 4,678,629 | +2.94(+23.08%) |
Oct 27, 2008 | 14.16 | 14.48 | 12.72 | 12.75 | 2,840,724 | -1.76(-12.14%) |
Oct 24, 2008 | 12.99 | 15.04 | 12.34 | 14.51 | 0 | -0.28(-1.91%) |
Oct 23, 2008 | 16.61 | 17.24 | 14.16 | 14.79 | 5,073,345 | -1.63(-9.91%) |
Oct 22, 2008 | 18.85 | 19.19 | 15.61 | 16.42 | 5,486,423 | -3.18(-16.22%) |
Oct 21, 2008 | 19.60 | 20.52 | 18.72 | 19.60 | 4,879,120 | -0.35(-1.75%) |
Oct 20, 2008 | 19.21 | 20.50 | 18.71 | 19.94 | 3,365,825 | +1.23(+6.55%) |
Oct 17, 2008 | 18.32 | 20.19 | 16.36 | 18.72 | 0 | -0.34(-1.79%) |
Oct 16, 2008 | 17.64 | 20.02 | 17.40 | 19.06 | 5,834,595 | +2.44(+14.66%) |
Oct 15, 2008 | 19.68 | 19.68 | 16.62 | 16.62 | 2,349,811 | -3.29(-16.52%) |
Oct 14, 2008 | 21.18 | 21.69 | 19.80 | 19.91 | 6,494,409 | -0.59(-2.90%) |
Oct 13, 2008 | 17.47 | 20.51 | 16.94 | 20.51 | 2,765,339 | +3.96(+23.92%) |
Oct 10, 2008 | 15.73 | 18.13 | 15.15 | 16.55 | 0 | -0.72(-4.17%) |
Oct 09, 2008 | 19.80 | 20.83 | 17.17 | 17.27 | 3,164,098 | -2.25(-11.53%) |
Oct 08, 2008 | 18.14 | 20.72 | 17.29 | 19.52 | 4,990,499 | +0.67(+3.55%) |
Oct 07, 2008 | 21.24 | 22.08 | 18.80 | 18.85 | 4,189,580 | -2.16(-10.29%) |
Oct 06, 2008 | 22.06 | 22.09 | 18.59 | 21.01 | 3,337,902 | -1.83(-8.00%) |
Oct 03, 2008 | 23.52 | 24.94 | 22.65 | 22.84 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.11 | 27.47 | 22.90 | 23.06 | 2,851,166 | -4.26(-15.61%) |