Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.66 | 15.32 | 14.42 | 15.09 | 3,010,865 | +0.63(+4.36%) |
Dec 30, 2008 | 14.50 | 14.81 | 14.25 | 14.46 | 2,509,334 | +0.01(+0.07%) |
Dec 29, 2008 | 14.84 | 14.92 | 14.13 | 14.45 | 2,052,398 | -0.28(-1.90%) |
Dec 26, 2008 | 14.60 | 14.87 | 14.45 | 14.73 | 1,204,378 | +0.22(+1.52%) |
Dec 24, 2008 | 14.35 | 14.72 | 14.27 | 14.51 | 743,611 | -0.04(-0.27%) |
Dec 23, 2008 | 14.56 | 15.05 | 14.40 | 14.55 | 2,192,003 | +0.05(+0.34%) |
Dec 22, 2008 | 15.76 | 15.82 | 14.07 | 14.50 | 3,688,160 | -1.08(-6.93%) |
Dec 19, 2008 | 15.35 | 15.83 | 15.14 | 15.58 | 3,998,906 | +0.44(+2.91%) |
Dec 18, 2008 | 16.28 | 16.28 | 14.82 | 15.14 | 4,194,088 | -0.92(-5.73%) |
Dec 17, 2008 | 14.81 | 16.23 | 14.80 | 16.06 | 4,526,386 | +1.16(+7.79%) |
Dec 16, 2008 | 13.98 | 15.00 | 13.95 | 14.90 | 3,363,421 | +1.06(+7.66%) |
Dec 15, 2008 | 14.27 | 14.55 | 13.59 | 13.84 | 3,107,431 | -0.70(-4.81%) |
Dec 12, 2008 | 13.87 | 14.80 | 13.82 | 14.54 | 3,309,503 | +0.44(+3.12%) |
Dec 11, 2008 | 14.72 | 14.78 | 14.01 | 14.10 | 3,453,829 | -0.61(-4.15%) |
Dec 10, 2008 | 14.36 | 14.75 | 14.00 | 14.71 | 4,604,348 | +0.75(+5.37%) |
Dec 09, 2008 | 13.64 | 14.49 | 13.43 | 13.96 | 7,696,374 | +0.09(+0.65%) |
Dec 08, 2008 | 13.34 | 14.09 | 12.87 | 13.87 | 4,805,581 | +0.84(+6.45%) |
Dec 05, 2008 | 11.56 | 13.05 | 11.26 | 13.03 | 4,733,407 | +1.54(+13.40%) |
Dec 04, 2008 | 11.67 | 12.38 | 11.27 | 11.49 | 4,561,055 | -0.43(-3.61%) |
Dec 03, 2008 | 11.36 | 11.95 | 11.03 | 11.92 | 2,781,367 | +0.30(+2.58%) |
Dec 02, 2008 | 11.27 | 11.78 | 11.06 | 11.62 | 3,285,391 | +0.37(+3.29%) |
Dec 01, 2008 | 12.01 | 12.01 | 11.24 | 11.25 | 3,659,495 | -1.02(-8.31%) |
Nov 28, 2008 | 12.04 | 12.30 | 11.70 | 12.27 | 1,097,368 | +0.25(+2.08%) |
Nov 26, 2008 | 11.18 | 12.14 | 10.95 | 12.02 | 4,823,099 | +0.67(+5.90%) |
Nov 25, 2008 | 11.35 | 11.65 | 10.92 | 11.35 | 5,508,889 | +0.09(+0.80%) |
Nov 24, 2008 | 10.71 | 11.41 | 10.27 | 11.26 | 4,690,294 | +0.74(+7.03%) |
Nov 21, 2008 | 9.490 | 10.60 | 9.480 | 10.52 | 8,259,352 | +1.23(+13.24%) |
Nov 20, 2008 | 10.50 | 10.79 | 9.250 | 9.290 | 5,760,870 | -1.34(-12.61%) |
Nov 19, 2008 | 11.91 | 11.91 | 10.61 | 10.63 | 4,259,492 | -1.27(-10.67%) |
Nov 18, 2008 | 12.44 | 12.47 | 11.47 | 11.90 | 3,607,732 | -0.44(-3.57%) |
Nov 17, 2008 | 12.55 | 12.78 | 12.11 | 12.34 | 2,859,775 | -0.42(-3.29%) |
Nov 14, 2008 | 12.96 | 13.60 | 12.63 | 12.76 | 3,279,146 | -0.59(-4.42%) |
Nov 13, 2008 | 13.13 | 13.38 | 11.17 | 13.35 | 6,668,126 | +0.32(+2.46%) |
Nov 12, 2008 | 13.52 | 13.79 | 13.00 | 13.03 | 2,265,455 | -0.76(-5.51%) |
Nov 11, 2008 | 13.85 | 14.26 | 13.54 | 13.79 | 2,245,853 | -0.28(-1.99%) |
Nov 10, 2008 | 14.90 | 14.97 | 13.85 | 14.07 | 2,555,068 | -0.40(-2.76%) |
Nov 07, 2008 | 14.06 | 14.75 | 13.99 | 14.47 | 2,659,878 | +0.68(+4.93%) |
Nov 06, 2008 | 14.31 | 14.68 | 13.67 | 13.79 | 2,899,188 | -0.66(-4.57%) |
Nov 05, 2008 | 14.98 | 15.33 | 14.43 | 14.45 | 3,512,401 | -0.23(-1.57%) |
Nov 04, 2008 | 14.02 | 14.79 | 13.73 | 14.68 | 5,138,112 | +1.06(+7.78%) |
Nov 03, 2008 | 14.17 | 14.69 | 13.36 | 13.62 | 3,711,581 | -0.76(-5.29%) |
Oct 31, 2008 | 15.40 | 15.46 | 13.92 | 14.38 | 11,275,798 | +0.58(+4.20%) |
Oct 30, 2008 | 14.49 | 14.71 | 13.37 | 13.80 | 6,914,157 | -0.09(-0.65%) |
Oct 29, 2008 | 13.79 | 14.50 | 12.96 | 13.89 | 6,072,234 | +0.61(+4.59%) |
Oct 28, 2008 | 12.50 | 13.31 | 11.69 | 13.28 | 5,084,162 | +1.19(+9.84%) |
Oct 27, 2008 | 12.30 | 12.89 | 11.96 | 12.09 | 5,018,904 | -0.63(-4.95%) |
Oct 24, 2008 | 12.50 | 13.33 | 12.37 | 12.72 | 3,940,036 | -0.57(-4.29%) |
Oct 23, 2008 | 13.96 | 14.20 | 12.53 | 13.29 | 4,576,502 | -0.69(-4.94%) |
Oct 22, 2008 | 14.53 | 14.84 | 13.44 | 13.98 | 4,046,446 | -0.87(-5.86%) |
Oct 21, 2008 | 15.51 | 15.75 | 14.80 | 14.85 | 3,117,687 | -0.97(-6.13%) |
Oct 20, 2008 | 14.70 | 15.85 | 14.58 | 15.82 | 3,304,469 | +1.11(+7.55%) |
Oct 17, 2008 | 13.92 | 15.60 | 13.38 | 14.71 | 4,367,418 | +0.41(+2.87%) |
Oct 16, 2008 | 13.65 | 14.30 | 12.55 | 14.30 | 4,855,192 | +0.64(+4.69%) |
Oct 15, 2008 | 15.45 | 15.45 | 13.62 | 13.66 | 5,335,621 | -2.03(-12.94%) |
Oct 14, 2008 | 16.89 | 16.95 | 15.53 | 15.69 | 6,547,004 | -0.35(-2.18%) |
Oct 13, 2008 | 14.83 | 16.15 | 14.50 | 16.04 | 6,740,422 | +1.92(+13.60%) |
Oct 10, 2008 | 12.50 | 14.60 | 12.50 | 14.12 | 6,592,589 | +0.59(+4.36%) |
Oct 09, 2008 | 14.31 | 14.83 | 13.26 | 13.53 | 4,618,089 | -0.50(-3.56%) |
Oct 08, 2008 | 13.35 | 14.87 | 13.33 | 14.03 | 5,928,421 | +0.14(+1.01%) |
Oct 07, 2008 | 15.02 | 15.65 | 13.82 | 13.89 | 5,219,605 | -1.20(-7.95%) |
Oct 06, 2008 | 14.24 | 15.19 | 13.23 | 15.09 | 8,753,454 | +0.24(+1.62%) |
Oct 03, 2008 | 15.86 | 16.24 | 14.75 | 14.85 | 5,428,430 | -0.45(-2.94%) |
Oct 02, 2008 | 15.49 | 16.07 | 15.10 | 15.30 | 9,314,082 | -1.82(-10.63%) |