Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.63 | 16.62 | 15.49 | 16.52 | 4,057,692 | +1.03(+6.62%) |
Dec 30, 2008 | 14.01 | 15.58 | 14.01 | 15.49 | 3,370,994 | +1.53(+10.94%) |
Dec 29, 2008 | 14.14 | 14.17 | 13.44 | 13.97 | 2,178,640 | -0.21(-1.50%) |
Dec 26, 2008 | 14.64 | 14.76 | 13.93 | 14.18 | 1,563,033 | -0.36(-2.48%) |
Dec 24, 2008 | 14.32 | 14.55 | 13.96 | 14.54 | 885,670 | +0.40(+2.85%) |
Dec 23, 2008 | 14.83 | 14.94 | 14.09 | 14.14 | 2,603,113 | -0.40(-2.77%) |
Dec 22, 2008 | 16.14 | 16.14 | 14.20 | 14.54 | 4,996,058 | -1.62(-10.02%) |
Dec 19, 2008 | 15.19 | 16.22 | 14.89 | 16.16 | 4,516,643 | +1.28(+8.60%) |
Dec 18, 2008 | 15.43 | 15.88 | 14.81 | 14.88 | 4,818,279 | -0.64(-4.10%) |
Dec 17, 2008 | 15.00 | 15.79 | 14.49 | 15.51 | 4,791,903 | +0.10(+0.64%) |
Dec 16, 2008 | 13.65 | 15.58 | 13.48 | 15.42 | 6,541,442 | +2.14(+16.08%) |
Dec 15, 2008 | 14.56 | 14.72 | 13.06 | 13.28 | 3,326,117 | -1.20(-8.26%) |
Dec 12, 2008 | 13.65 | 14.75 | 13.51 | 14.47 | 3,596,947 | +0.17(+1.19%) |
Dec 11, 2008 | 14.81 | 15.46 | 14.14 | 14.30 | 5,356,923 | -0.69(-4.62%) |
Dec 10, 2008 | 14.50 | 15.15 | 14.38 | 15.00 | 3,913,967 | +0.62(+4.28%) |
Dec 09, 2008 | 14.23 | 15.03 | 14.01 | 14.38 | 5,592,183 | -0.16(-1.12%) |
Dec 08, 2008 | 15.58 | 16.12 | 13.89 | 14.55 | 7,479,478 | -0.52(-3.47%) |
Dec 05, 2008 | 11.67 | 15.39 | 11.51 | 15.07 | 10,316,410 | +3.19(+26.85%) |
Dec 04, 2008 | 11.94 | 12.61 | 11.53 | 11.88 | 4,810,081 | -0.42(-3.39%) |
Dec 03, 2008 | 11.69 | 12.46 | 11.19 | 12.30 | 5,409,566 | +0.27(+2.23%) |
Dec 02, 2008 | 11.17 | 12.20 | 10.75 | 12.03 | 6,614,194 | +1.11(+10.17%) |
Dec 01, 2008 | 12.28 | 12.39 | 10.50 | 10.92 | 7,509,628 | -2.14(-16.36%) |
Nov 28, 2008 | 12.54 | 13.08 | 12.52 | 13.05 | 1,617,699 | +0.46(+3.65%) |
Nov 26, 2008 | 11.27 | 12.66 | 11.07 | 12.59 | 4,935,703 | +0.59(+4.89%) |
Nov 25, 2008 | 11.48 | 12.32 | 10.71 | 12.01 | 7,552,287 | +0.83(+7.40%) |
Nov 24, 2008 | 10.18 | 11.34 | 9.313 | 11.18 | 7,830,350 | +2.43(+27.81%) |
Nov 21, 2008 | 9.185 | 9.702 | 8.302 | 8.747 | 9,796,161 | -0.39(-4.26%) |
Nov 20, 2008 | 9.617 | 10.37 | 8.888 | 9.136 | 7,059,441 | -0.74(-7.45%) |
Nov 19, 2008 | 11.09 | 11.32 | 9.716 | 9.871 | 6,175,461 | -1.44(-12.75%) |
Nov 18, 2008 | 11.58 | 11.71 | 10.75 | 11.31 | 7,500,517 | -0.22(-1.90%) |
Nov 17, 2008 | 12.56 | 12.72 | 11.45 | 11.53 | 5,773,487 | -1.20(-9.39%) |
Nov 14, 2008 | 13.58 | 14.21 | 12.52 | 12.73 | 7,496,829 | -1.23(-8.81%) |
Nov 13, 2008 | 12.71 | 14.01 | 11.62 | 13.96 | 9,022,727 | +1.66(+13.51%) |
Nov 12, 2008 | 12.73 | 13.67 | 12.16 | 12.30 | 7,692,575 | -0.37(-2.90%) |
Nov 11, 2008 | 13.56 | 13.56 | 12.28 | 12.66 | 4,203,057 | -1.08(-7.87%) |
Nov 10, 2008 | 15.12 | 15.12 | 13.36 | 13.75 | 3,615,932 | -1.12(-7.56%) |
Nov 07, 2008 | 14.21 | 15.00 | 13.94 | 14.87 | 3,127,578 | +0.98(+7.02%) |
Nov 06, 2008 | 15.21 | 15.80 | 13.72 | 13.89 | 4,444,039 | -1.48(-9.66%) |
Nov 05, 2008 | 16.29 | 17.15 | 15.27 | 15.38 | 3,742,656 | -1.09(-6.61%) |
Nov 04, 2008 | 15.58 | 16.55 | 15.51 | 16.47 | 5,529,060 | +1.22(+8.01%) |
Nov 03, 2008 | 15.09 | 15.37 | 14.74 | 15.25 | 6,476,992 | +0.08(+0.56%) |
Oct 31, 2008 | 13.25 | 15.19 | 11.96 | 15.16 | 10,273,161 | +1.83(+13.68%) |
Oct 30, 2008 | 16.14 | 16.50 | 13.06 | 13.34 | 8,736,763 | -1.96(-12.80%) |
Oct 29, 2008 | 16.73 | 16.85 | 15.14 | 15.30 | 4,738,798 | -1.43(-8.56%) |
Oct 28, 2008 | 14.69 | 16.88 | 14.12 | 16.73 | 5,690,781 | +2.58(+18.26%) |
Oct 27, 2008 | 14.35 | 15.43 | 14.12 | 14.15 | 4,843,470 | -0.90(-5.97%) |
Oct 24, 2008 | 13.71 | 15.32 | 13.39 | 15.04 | 5,309,511 | -0.25(-1.65%) |
Oct 23, 2008 | 15.39 | 15.86 | 14.02 | 15.30 | 5,289,780 | -0.02(-0.14%) |
Oct 22, 2008 | 17.46 | 17.46 | 14.74 | 15.32 | 5,314,638 | -2.76(-15.26%) |
Oct 21, 2008 | 18.33 | 19.02 | 17.65 | 18.08 | 3,702,382 | -0.62(-3.30%) |
Oct 20, 2008 | 17.56 | 18.83 | 17.27 | 18.69 | 4,651,901 | +1.29(+7.42%) |
Oct 17, 2008 | 16.34 | 18.54 | 16.24 | 17.40 | 4,514,073 | +0.66(+3.94%) |
Oct 16, 2008 | 17.94 | 18.60 | 15.28 | 16.74 | 7,468,575 | -1.36(-7.52%) |
Oct 15, 2008 | 20.36 | 20.58 | 17.95 | 18.10 | 5,657,534 | -3.17(-14.88%) |
Oct 14, 2008 | 18.27 | 21.68 | 18.27 | 21.27 | 9,521,690 | +3.36(+18.73%) |
Oct 13, 2008 | 16.05 | 18.10 | 15.58 | 17.91 | 6,052,402 | +2.74(+18.04%) |
Oct 10, 2008 | 13.96 | 15.91 | 11.59 | 15.18 | 9,923,365 | +0.72(+4.95%) |
Oct 09, 2008 | 18.50 | 18.89 | 14.46 | 14.46 | 9,284,848 | -3.66(-20.19%) |
Oct 08, 2008 | 19.19 | 19.66 | 16.55 | 18.12 | 7,851,181 | -1.78(-8.93%) |
Oct 07, 2008 | 21.69 | 22.54 | 19.85 | 19.89 | 3,982,629 | -2.42(-10.85%) |
Oct 06, 2008 | 22.19 | 23.78 | 20.70 | 22.32 | 4,030,424 | -0.81(-3.52%) |
Oct 03, 2008 | 23.78 | 24.90 | 22.48 | 23.13 | 4,087,503 | -0.41(-1.73%) |
Oct 02, 2008 | 27.12 | 27.71 | 22.06 | 23.54 | 4,861,779 | -3.72(-13.65%) |