Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.47 | 15.71 | 15.25 | 15.51 | 1,349,918 | +0.04(+0.23%) |
Dec 30, 2008 | 15.26 | 15.47 | 15.06 | 15.47 | 1,078,840 | +0.41(+2.70%) |
Dec 29, 2008 | 14.75 | 15.18 | 14.75 | 15.07 | 1,191,331 | +0.08(+0.53%) |
Dec 26, 2008 | 14.90 | 15.07 | 14.68 | 14.99 | 1,010,317 | +0.65(+4.51%) |
Dec 24, 2008 | 14.46 | 14.46 | 14.24 | 14.34 | 725,114 | -0.19(-1.30%) |
Dec 23, 2008 | 14.90 | 15.01 | 14.39 | 14.53 | 1,834,143 | -0.36(-2.39%) |
Dec 22, 2008 | 15.26 | 15.37 | 14.72 | 14.88 | 3,297,869 | +0.11(+0.74%) |
Dec 19, 2008 | 14.52 | 14.90 | 14.52 | 14.78 | 2,804,010 | +0.26(+1.80%) |
Dec 18, 2008 | 15.12 | 15.12 | 14.38 | 14.51 | 5,061,264 | -0.91(-5.89%) |
Dec 17, 2008 | 15.26 | 15.65 | 14.98 | 15.42 | 2,839,276 | -1.18(-7.13%) |
Dec 16, 2008 | 15.90 | 16.65 | 15.85 | 16.61 | 2,636,537 | +0.17(+1.06%) |
Dec 15, 2008 | 16.30 | 16.65 | 16.21 | 16.43 | 3,324,591 | +0.49(+3.10%) |
Dec 12, 2008 | 15.35 | 16.04 | 15.34 | 15.94 | 4,231,377 | -0.78(-4.65%) |
Dec 11, 2008 | 17.17 | 17.28 | 16.61 | 16.72 | 5,703,610 | +0.62(+3.88%) |
Dec 10, 2008 | 15.73 | 16.26 | 15.70 | 16.09 | 7,043,068 | +1.42(+9.66%) |
Dec 09, 2008 | 14.34 | 14.85 | 14.34 | 14.67 | 2,855,149 | +0.72(+5.16%) |
Dec 08, 2008 | 13.74 | 14.16 | 13.57 | 13.95 | 1,787,217 | +0.55(+4.12%) |
Dec 05, 2008 | 12.99 | 13.45 | 12.61 | 13.40 | 0 | +0.18(+1.37%) |
Dec 04, 2008 | 13.37 | 13.53 | 13.00 | 13.22 | 3,046,143 | -1.19(-8.27%) |
Dec 03, 2008 | 14.06 | 14.48 | 13.88 | 14.41 | 2,323,640 | -0.55(-3.69%) |
Dec 02, 2008 | 14.61 | 15.20 | 14.61 | 14.96 | 2,139,175 | +0.47(+3.26%) |
Dec 01, 2008 | 15.49 | 15.49 | 14.49 | 14.49 | 1,743,005 | -1.56(-9.69%) |
Nov 28, 2008 | 16.14 | 16.14 | 15.79 | 16.05 | 864,425 | -0.19(-1.16%) |
Nov 26, 2008 | 15.59 | 16.24 | 15.42 | 16.24 | 1,594,919 | +0.39(+2.43%) |
Nov 25, 2008 | 15.86 | 16.16 | 15.44 | 15.85 | 1,644,986 | +0.25(+1.58%) |
Nov 24, 2008 | 14.93 | 15.83 | 14.80 | 15.60 | 1,884,361 | +0.84(+5.71%) |
Nov 21, 2008 | 14.34 | 14.77 | 13.77 | 14.76 | 2,094,913 | +0.85(+6.11%) |
Nov 20, 2008 | 14.49 | 14.62 | 13.74 | 13.91 | 3,140,986 | -0.55(-3.77%) |
Nov 19, 2008 | 15.26 | 15.33 | 14.42 | 14.46 | 1,392,005 | -1.08(-6.93%) |
Nov 18, 2008 | 15.68 | 15.68 | 15.05 | 15.53 | 1,036,712 | -0.23(-1.48%) |
Nov 17, 2008 | 15.76 | 16.18 | 15.55 | 15.76 | 1,172,872 | +0.03(+0.18%) |
Nov 14, 2008 | 15.68 | 16.27 | 15.54 | 15.73 | 0 | -0.55(-3.39%) |
Nov 13, 2008 | 15.19 | 16.30 | 14.96 | 16.29 | 2,076,018 | +1.10(+7.23%) |
Nov 12, 2008 | 15.63 | 15.65 | 15.12 | 15.19 | 917,583 | -0.77(-4.83%) |
Nov 11, 2008 | 16.11 | 16.40 | 15.82 | 15.96 | 1,010,990 | -1.00(-5.87%) |
Nov 10, 2008 | 17.41 | 17.41 | 16.63 | 16.96 | 1,240,666 | +0.06(+0.34%) |
Nov 07, 2008 | 16.36 | 17.06 | 16.36 | 16.90 | 1,172,010 | +0.62(+3.79%) |
Nov 06, 2008 | 18.51 | 18.51 | 16.03 | 16.28 | 2,410,823 | -2.81(-14.73%) |
Nov 05, 2008 | 19.63 | 20.07 | 19.09 | 19.09 | 2,621,946 | +0.51(+2.74%) |
Nov 04, 2008 | 17.81 | 18.63 | 17.81 | 18.58 | 1,662,594 | +0.60(+3.35%) |
Nov 03, 2008 | 18.06 | 18.31 | 17.68 | 17.98 | 859,213 | -0.02(-0.12%) |
Oct 31, 2008 | 18.18 | 18.46 | 17.54 | 18.00 | 2,081,033 | -1.46(-7.51%) |
Oct 30, 2008 | 19.80 | 20.07 | 19.05 | 19.46 | 2,356,201 | +1.34(+7.38%) |
Oct 29, 2008 | 18.18 | 18.78 | 17.89 | 18.13 | 3,238,654 | +1.59(+9.63%) |
Oct 28, 2008 | 14.54 | 16.53 | 14.54 | 16.53 | 2,429,881 | +2.71(+19.61%) |
Oct 27, 2008 | 14.50 | 14.64 | 13.81 | 13.82 | 1,345,650 | -1.16(-7.76%) |
Oct 24, 2008 | 14.54 | 15.46 | 14.54 | 14.99 | 1,854,895 | -0.49(-3.15%) |
Oct 23, 2008 | 15.41 | 15.73 | 14.69 | 15.47 | 1,706,075 | -0.25(-1.57%) |
Oct 22, 2008 | 16.35 | 16.99 | 15.32 | 15.72 | 1,767,835 | -1.10(-6.57%) |
Oct 21, 2008 | 17.25 | 17.28 | 16.67 | 16.82 | 2,061,451 | -0.12(-0.73%) |
Oct 20, 2008 | 16.08 | 16.95 | 16.08 | 16.95 | 1,461,088 | +1.05(+6.63%) |
Oct 17, 2008 | 15.68 | 16.45 | 15.37 | 15.89 | 0 | +0.20(+1.30%) |
Oct 16, 2008 | 15.50 | 16.35 | 14.40 | 15.69 | 2,139,380 | +0.74(+4.96%) |
Oct 15, 2008 | 17.08 | 17.08 | 14.83 | 14.95 | 2,159,258 | -2.38(-13.75%) |
Oct 14, 2008 | 18.16 | 18.90 | 16.78 | 17.33 | 2,004,201 | +0.66(+3.97%) |
Oct 13, 2008 | 16.58 | 16.74 | 15.99 | 16.67 | 2,572,514 | +1.99(+13.56%) |
Oct 10, 2008 | 15.67 | 15.67 | 13.77 | 14.68 | 3,290,047 | -1.17(-7.38%) |
Oct 09, 2008 | 17.07 | 17.52 | 15.61 | 15.85 | 3,046,498 | -0.86(-5.17%) |
Oct 08, 2008 | 17.25 | 17.25 | 16.18 | 16.72 | 2,804,136 | -0.81(-4.60%) |
Oct 07, 2008 | 17.88 | 18.32 | 17.44 | 17.52 | 2,583,022 | -0.89(-4.85%) |
Oct 06, 2008 | 18.60 | 18.73 | 17.65 | 18.42 | 1,964,069 | -0.94(-4.84%) |
Oct 03, 2008 | 19.92 | 20.05 | 19.26 | 19.35 | 0 | -0.70(-3.48%) |
Oct 02, 2008 | 21.04 | 21.07 | 20.02 | 20.05 | 1,025,041 | -1.46(-6.79%) |