Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.99 | 15.63 | 14.91 | 15.49 | 2,384,119 | +0.61(+4.10%) |
Dec 30, 2008 | 14.37 | 14.89 | 14.29 | 14.88 | 2,042,071 | +0.64(+4.49%) |
Dec 29, 2008 | 14.07 | 14.49 | 14.05 | 14.24 | 1,085,609 | -0.09(-0.62%) |
Dec 26, 2008 | 14.17 | 14.34 | 14.10 | 14.33 | 0 | +0.23(+1.64%) |
Dec 24, 2008 | 14.30 | 14.30 | 13.99 | 14.10 | 631,881 | +0.05(+0.37%) |
Dec 23, 2008 | 14.31 | 14.39 | 13.94 | 14.05 | 2,233,737 | +0.11(+0.80%) |
Dec 22, 2008 | 14.60 | 14.69 | 13.54 | 13.94 | 2,860,475 | -0.82(-5.55%) |
Dec 19, 2008 | 14.60 | 14.98 | 14.47 | 14.75 | 2,703,150 | +0.25(+1.69%) |
Dec 18, 2008 | 14.63 | 14.85 | 14.28 | 14.51 | 2,445,086 | -0.08(-0.56%) |
Dec 17, 2008 | 14.14 | 14.72 | 13.92 | 14.59 | 2,356,259 | +0.31(+2.14%) |
Dec 16, 2008 | 13.62 | 14.36 | 13.35 | 14.28 | 3,034,960 | +0.92(+6.84%) |
Dec 15, 2008 | 13.65 | 13.67 | 13.16 | 13.37 | 2,339,645 | -0.18(-1.32%) |
Dec 12, 2008 | 13.42 | 13.86 | 13.26 | 13.55 | 0 | -0.07(-0.55%) |
Dec 11, 2008 | 14.43 | 14.50 | 13.50 | 13.62 | 2,381,526 | -1.07(-7.29%) |
Dec 10, 2008 | 14.45 | 14.98 | 14.18 | 14.69 | 3,433,168 | +0.45(+3.19%) |
Dec 09, 2008 | 14.50 | 14.71 | 14.07 | 14.24 | 4,389,891 | -0.22(-1.49%) |
Dec 08, 2008 | 14.87 | 15.59 | 14.29 | 14.46 | 4,364,879 | -0.42(-2.80%) |
Dec 05, 2008 | 13.84 | 14.88 | 13.40 | 14.87 | 0 | +0.86(+6.10%) |
Dec 04, 2008 | 14.28 | 14.67 | 13.73 | 14.02 | 2,787,303 | -0.53(-3.63%) |
Dec 03, 2008 | 14.17 | 14.81 | 13.92 | 14.55 | 2,811,379 | +0.10(+0.67%) |
Dec 02, 2008 | 14.29 | 14.61 | 13.86 | 14.45 | 2,583,345 | +0.38(+2.70%) |
Dec 01, 2008 | 15.07 | 15.16 | 14.07 | 14.07 | 2,522,391 | -1.47(-9.48%) |
Nov 28, 2008 | 15.01 | 15.74 | 14.95 | 15.54 | 1,143,565 | +0.54(+3.62%) |
Nov 26, 2008 | 13.98 | 15.22 | 13.83 | 15.00 | 2,889,417 | +0.85(+5.99%) |
Nov 25, 2008 | 14.19 | 14.33 | 13.62 | 14.15 | 3,413,637 | +0.35(+2.53%) |
Nov 24, 2008 | 12.39 | 13.97 | 12.39 | 13.80 | 4,958,501 | +0.20(+1.48%) |
Nov 21, 2008 | 12.58 | 13.67 | 12.16 | 13.60 | 3,993,162 | +1.21(+9.72%) |
Nov 20, 2008 | 12.86 | 13.73 | 12.31 | 12.40 | 4,381,281 | -0.65(-5.02%) |
Nov 19, 2008 | 13.68 | 13.87 | 13.00 | 13.05 | 2,588,097 | -0.58(-4.26%) |
Nov 18, 2008 | 13.39 | 13.74 | 13.28 | 13.63 | 3,305,047 | +0.31(+2.35%) |
Nov 17, 2008 | 13.08 | 13.59 | 12.86 | 13.32 | 2,166,048 | +0.07(+0.50%) |
Nov 14, 2008 | 14.05 | 14.19 | 13.23 | 13.25 | 0 | -1.06(-7.38%) |
Nov 13, 2008 | 13.00 | 14.31 | 12.49 | 14.31 | 3,055,765 | +1.42(+11.03%) |
Nov 12, 2008 | 13.16 | 13.33 | 12.86 | 12.89 | 2,781,452 | -0.50(-3.72%) |
Nov 11, 2008 | 13.19 | 13.76 | 12.99 | 13.38 | 2,479,122 | +0.00(+0.00%) |
Nov 10, 2008 | 13.91 | 14.06 | 13.33 | 13.38 | 2,393,971 | -0.22(-1.59%) |
Nov 07, 2008 | 13.30 | 13.62 | 13.30 | 13.60 | 0 | +0.32(+2.41%) |
Nov 06, 2008 | 13.85 | 14.08 | 13.18 | 13.28 | 2,624,098 | -0.70(-5.00%) |
Nov 05, 2008 | 14.88 | 14.88 | 13.95 | 13.98 | 2,704,335 | -0.94(-6.28%) |
Nov 04, 2008 | 14.60 | 14.92 | 14.18 | 14.92 | 2,550,960 | +0.63(+4.43%) |
Nov 03, 2008 | 13.96 | 14.36 | 13.94 | 14.28 | 1,627,213 | +0.25(+1.75%) |
Oct 31, 2008 | 13.47 | 14.28 | 13.38 | 14.04 | 0 | +0.46(+3.40%) |
Oct 30, 2008 | 14.13 | 14.13 | 12.91 | 13.58 | 2,571,747 | +0.75(+5.86%) |
Oct 29, 2008 | 12.86 | 13.53 | 12.41 | 12.83 | 2,122,480 | -0.06(-0.46%) |
Oct 28, 2008 | 11.96 | 12.89 | 11.37 | 12.89 | 3,680,866 | +1.02(+8.59%) |
Oct 27, 2008 | 11.49 | 12.34 | 11.20 | 11.87 | 3,265,168 | +0.13(+1.08%) |
Oct 24, 2008 | 10.91 | 12.05 | 10.91 | 11.74 | 0 | -0.45(-3.72%) |
Oct 23, 2008 | 11.32 | 12.52 | 10.65 | 12.19 | 7,031,553 | -0.68(-5.31%) |
Oct 22, 2008 | 13.67 | 13.77 | 12.43 | 12.88 | 4,192,975 | -1.05(-7.53%) |
Oct 21, 2008 | 14.36 | 14.84 | 13.92 | 13.93 | 1,986,245 | -0.87(-5.88%) |
Oct 20, 2008 | 13.69 | 14.80 | 13.67 | 14.80 | 1,976,541 | +0.94(+6.76%) |
Oct 17, 2008 | 13.26 | 14.49 | 12.66 | 13.86 | 0 | -0.04(-0.32%) |
Oct 16, 2008 | 13.15 | 13.91 | 12.83 | 13.91 | 4,420,126 | +0.60(+4.53%) |
Oct 15, 2008 | 14.38 | 14.51 | 13.28 | 13.30 | 2,121,022 | -1.42(-9.65%) |
Oct 14, 2008 | 16.32 | 16.32 | 14.14 | 14.72 | 4,067,241 | -0.55(-3.60%) |
Oct 13, 2008 | 14.11 | 15.44 | 14.11 | 15.27 | 2,791,206 | +0.57(+3.90%) |
Oct 10, 2008 | 13.01 | 15.57 | 11.92 | 14.70 | 0 | +0.96(+6.98%) |
Oct 09, 2008 | 14.41 | 15.21 | 13.74 | 13.74 | 2,554,688 | -1.30(-8.65%) |
Oct 08, 2008 | 14.49 | 15.66 | 14.49 | 15.04 | 2,772,561 | -0.01(-0.05%) |
Oct 07, 2008 | 15.88 | 16.10 | 14.90 | 15.05 | 2,615,207 | -0.61(-3.90%) |
Oct 06, 2008 | 15.34 | 15.88 | 14.63 | 15.66 | 3,477,036 | -0.23(-1.45%) |
Oct 03, 2008 | 16.85 | 16.88 | 15.85 | 15.89 | 0 | -0.55(-3.35%) |
Oct 02, 2008 | 17.57 | 17.72 | 16.44 | 16.44 | 2,107,584 | -1.29(-7.26%) |