Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.82 | 16.37 | 15.43 | 16.22 | 1,668,228 | +0.47(+2.99%) |
Dec 30, 2008 | 15.78 | 16.01 | 15.23 | 15.74 | 2,031,040 | +0.35(+2.28%) |
Dec 29, 2008 | 16.62 | 16.62 | 15.04 | 15.39 | 1,458,221 | -1.53(-9.07%) |
Dec 26, 2008 | 16.89 | 17.07 | 16.38 | 16.93 | 0 | +0.04(+0.23%) |
Dec 24, 2008 | 16.81 | 16.93 | 16.50 | 16.89 | 582,458 | +0.06(+0.38%) |
Dec 23, 2008 | 16.49 | 17.06 | 16.05 | 16.83 | 2,291,140 | +0.40(+2.44%) |
Dec 22, 2008 | 17.20 | 17.65 | 15.69 | 16.43 | 2,445,973 | -0.94(-5.43%) |
Dec 19, 2008 | 17.47 | 18.09 | 16.72 | 17.37 | 2,605,380 | +0.28(+1.64%) |
Dec 18, 2008 | 19.62 | 20.06 | 16.93 | 17.09 | 3,158,592 | -2.43(-12.46%) |
Dec 17, 2008 | 18.78 | 20.57 | 18.28 | 19.52 | 2,612,006 | +0.20(+1.06%) |
Dec 16, 2008 | 17.20 | 19.37 | 16.80 | 19.32 | 3,196,416 | +2.59(+15.46%) |
Dec 15, 2008 | 17.00 | 17.40 | 16.12 | 16.73 | 2,194,624 | -0.75(-4.26%) |
Dec 12, 2008 | 14.95 | 17.58 | 14.95 | 17.48 | 0 | +1.99(+12.88%) |
Dec 11, 2008 | 18.60 | 18.90 | 15.32 | 15.48 | 4,149,721 | -3.57(-18.75%) |
Dec 10, 2008 | 17.51 | 19.16 | 17.37 | 19.06 | 2,515,161 | +1.68(+9.68%) |
Dec 09, 2008 | 18.04 | 18.65 | 17.13 | 17.37 | 3,686,311 | -1.11(-6.03%) |
Dec 08, 2008 | 16.53 | 18.78 | 16.04 | 18.49 | 2,995,610 | +2.49(+15.57%) |
Dec 05, 2008 | 14.04 | 16.23 | 14.04 | 16.00 | 0 | +1.59(+11.05%) |
Dec 04, 2008 | 13.37 | 15.57 | 13.37 | 14.41 | 4,216,010 | +0.45(+3.24%) |
Dec 03, 2008 | 12.83 | 14.01 | 12.36 | 13.95 | 2,963,706 | +0.26(+1.91%) |
Dec 02, 2008 | 12.28 | 13.92 | 11.88 | 13.69 | 4,773,853 | +1.79(+15.04%) |
Dec 01, 2008 | 14.65 | 14.65 | 11.35 | 11.90 | 4,334,959 | -3.28(-21.60%) |
Nov 28, 2008 | 15.73 | 15.79 | 14.56 | 15.18 | 1,477,007 | -0.62(-3.91%) |
Nov 26, 2008 | 15.44 | 16.04 | 14.53 | 15.80 | 3,199,112 | -0.06(-0.36%) |
Nov 25, 2008 | 15.87 | 16.78 | 14.20 | 15.86 | 3,318,557 | -0.12(-0.76%) |
Nov 24, 2008 | 13.43 | 16.18 | 12.80 | 15.98 | 4,209,855 | +3.04(+23.54%) |
Nov 21, 2008 | 12.54 | 13.54 | 11.13 | 12.94 | 4,699,773 | +0.60(+4.85%) |
Nov 20, 2008 | 12.77 | 14.28 | 12.08 | 12.34 | 3,223,770 | -1.04(-7.81%) |
Nov 19, 2008 | 16.04 | 16.15 | 13.26 | 13.38 | 3,023,720 | -3.03(-18.47%) |
Nov 18, 2008 | 16.66 | 17.17 | 15.41 | 16.41 | 2,810,366 | -0.32(-1.90%) |
Nov 17, 2008 | 17.11 | 17.46 | 16.25 | 16.73 | 2,022,193 | -0.31(-1.79%) |
Nov 14, 2008 | 18.66 | 18.67 | 16.72 | 17.04 | 0 | -2.16(-11.25%) |
Nov 13, 2008 | 16.22 | 19.20 | 15.92 | 19.20 | 4,466,343 | +3.22(+20.18%) |
Nov 12, 2008 | 16.95 | 17.41 | 15.85 | 15.97 | 1,738,294 | -1.44(-8.27%) |
Nov 11, 2008 | 17.35 | 18.18 | 16.61 | 17.41 | 1,560,829 | -0.36(-2.01%) |
Nov 10, 2008 | 20.38 | 20.38 | 17.51 | 17.77 | 1,348,813 | -2.61(-12.81%) |
Nov 07, 2008 | 19.36 | 20.40 | 18.45 | 20.38 | 0 | +1.18(+6.14%) |
Nov 06, 2008 | 19.78 | 20.20 | 18.78 | 19.20 | 1,347,413 | -0.54(-2.74%) |
Nov 05, 2008 | 21.24 | 21.24 | 19.59 | 19.74 | 1,850,600 | -1.79(-8.31%) |
Nov 04, 2008 | 20.29 | 21.71 | 20.19 | 21.53 | 1,770,554 | +1.36(+6.76%) |
Nov 03, 2008 | 20.89 | 21.19 | 19.76 | 20.17 | 1,431,503 | -0.99(-4.67%) |
Oct 31, 2008 | 19.86 | 21.83 | 19.53 | 21.16 | 0 | +1.11(+5.53%) |
Oct 30, 2008 | 19.88 | 20.27 | 19.29 | 20.05 | 1,677,718 | +0.71(+3.66%) |
Oct 29, 2008 | 19.92 | 20.83 | 18.67 | 19.34 | 2,477,768 | -1.07(-5.24%) |
Oct 28, 2008 | 17.64 | 20.64 | 16.36 | 20.41 | 2,517,430 | +3.29(+19.19%) |
Oct 27, 2008 | 18.43 | 19.75 | 17.09 | 17.13 | 1,910,647 | -1.21(-6.60%) |
Oct 24, 2008 | 16.80 | 19.22 | 16.80 | 18.34 | 0 | -0.01(-0.03%) |
Oct 23, 2008 | 18.59 | 19.52 | 16.69 | 18.34 | 3,376,150 | -0.52(-2.77%) |
Oct 22, 2008 | 19.36 | 20.65 | 17.72 | 18.86 | 3,272,042 | -0.93(-4.70%) |
Oct 21, 2008 | 20.38 | 21.11 | 19.71 | 19.79 | 1,550,805 | -1.03(-4.93%) |
Oct 20, 2008 | 21.34 | 21.47 | 19.96 | 20.82 | 1,661,915 | -0.16(-0.76%) |
Oct 17, 2008 | 19.74 | 21.96 | 18.66 | 20.98 | 0 | +0.87(+4.31%) |
Oct 16, 2008 | 19.54 | 20.74 | 18.16 | 20.11 | 2,468,015 | +0.77(+3.98%) |
Oct 15, 2008 | 22.11 | 22.91 | 18.86 | 19.34 | 2,067,604 | -3.97(-17.02%) |
Oct 14, 2008 | 26.48 | 27.15 | 21.48 | 23.31 | 1,665,672 | -2.48(-9.61%) |
Oct 13, 2008 | 24.36 | 25.79 | 23.05 | 25.79 | 2,543,849 | +2.66(+11.48%) |
Oct 10, 2008 | 20.68 | 23.28 | 20.04 | 23.13 | 0 | +2.25(+10.80%) |
Oct 09, 2008 | 23.91 | 24.49 | 20.88 | 20.88 | 2,521,159 | -2.46(-10.54%) |
Oct 08, 2008 | 22.02 | 24.10 | 22.01 | 23.34 | 2,874,334 | +0.60(+2.63%) |
Oct 07, 2008 | 25.22 | 25.81 | 22.48 | 22.74 | 3,183,507 | -2.57(-10.14%) |
Oct 06, 2008 | 25.91 | 25.91 | 23.95 | 25.30 | 2,274,429 | -0.88(-3.36%) |
Oct 03, 2008 | 28.76 | 29.12 | 25.88 | 26.18 | 0 | -2.12(-7.49%) |
Oct 02, 2008 | 30.40 | 30.70 | 28.15 | 28.30 | 1,278,980 | -2.39(-7.78%) |