Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.29 | 16.88 | 16.26 | 16.71 | 2,402,061 | +0.44(+2.68%) |
Dec 30, 2008 | 15.81 | 16.31 | 15.70 | 16.27 | 2,424,240 | +0.68(+4.33%) |
Dec 29, 2008 | 15.73 | 15.75 | 15.33 | 15.60 | 1,874,905 | -0.20(-1.25%) |
Dec 26, 2008 | 15.59 | 15.83 | 15.47 | 15.80 | 720,898 | +0.25(+1.60%) |
Dec 24, 2008 | 15.63 | 15.64 | 15.25 | 15.55 | 710,981 | +0.12(+0.76%) |
Dec 23, 2008 | 15.72 | 15.92 | 15.26 | 15.43 | 3,116,378 | -0.17(-1.07%) |
Dec 22, 2008 | 16.09 | 16.12 | 15.30 | 15.60 | 2,835,431 | -0.52(-3.24%) |
Dec 19, 2008 | 15.65 | 16.47 | 15.65 | 16.12 | 4,822,504 | +0.46(+2.95%) |
Dec 18, 2008 | 16.20 | 16.32 | 15.47 | 15.66 | 3,886,015 | -0.25(-1.56%) |
Dec 17, 2008 | 15.50 | 16.07 | 15.42 | 15.91 | 3,140,574 | +0.18(+1.13%) |
Dec 16, 2008 | 14.96 | 15.76 | 14.53 | 15.73 | 5,354,096 | +0.89(+6.02%) |
Dec 15, 2008 | 15.13 | 15.29 | 14.66 | 14.84 | 3,536,405 | -0.20(-1.35%) |
Dec 12, 2008 | 14.11 | 15.24 | 13.84 | 15.04 | 0 | +0.55(+3.78%) |
Dec 11, 2008 | 14.83 | 15.12 | 14.37 | 14.49 | 2,969,925 | -0.40(-2.69%) |
Dec 10, 2008 | 14.53 | 15.29 | 14.53 | 14.89 | 3,614,387 | +0.21(+1.45%) |
Dec 09, 2008 | 14.55 | 15.05 | 14.43 | 14.68 | 4,630,791 | -0.04(-0.28%) |
Dec 08, 2008 | 14.34 | 14.93 | 14.24 | 14.72 | 4,434,663 | +0.91(+6.58%) |
Dec 05, 2008 | 13.87 | 14.15 | 13.17 | 13.81 | 5,997,708 | -0.25(-1.80%) |
Dec 04, 2008 | 14.34 | 14.62 | 13.76 | 14.07 | 2,305,716 | -0.36(-2.50%) |
Dec 03, 2008 | 13.93 | 14.71 | 13.75 | 14.43 | 4,178,725 | -0.05(-0.35%) |
Dec 02, 2008 | 13.97 | 14.51 | 13.88 | 14.48 | 3,480,459 | +0.67(+4.85%) |
Dec 01, 2008 | 14.56 | 14.66 | 13.78 | 13.81 | 3,378,454 | -1.34(-8.82%) |
Nov 28, 2008 | 14.64 | 15.14 | 14.63 | 15.14 | 1,336,072 | +0.34(+2.26%) |
Nov 26, 2008 | 13.67 | 14.87 | 13.50 | 14.81 | 2,952,830 | +0.89(+6.42%) |
Nov 25, 2008 | 14.51 | 14.51 | 13.39 | 13.91 | 3,205,896 | -0.10(-0.72%) |
Nov 24, 2008 | 13.24 | 14.40 | 12.90 | 14.02 | 4,033,841 | +1.09(+8.40%) |
Nov 21, 2008 | 12.18 | 12.98 | 11.87 | 12.93 | 5,854,310 | +0.76(+6.26%) |
Nov 20, 2008 | 13.37 | 13.80 | 12.02 | 12.17 | 6,414,697 | -1.29(-9.58%) |
Nov 19, 2008 | 14.40 | 14.80 | 13.42 | 13.46 | 3,684,758 | -0.98(-6.82%) |
Nov 18, 2008 | 14.46 | 14.92 | 13.96 | 14.44 | 4,728,924 | -0.09(-0.63%) |
Nov 17, 2008 | 14.54 | 15.31 | 14.43 | 14.53 | 3,225,539 | -0.29(-1.99%) |
Nov 14, 2008 | 15.33 | 15.74 | 14.71 | 14.83 | 0 | -1.00(-6.32%) |
Nov 13, 2008 | 14.50 | 15.87 | 14.19 | 15.83 | 4,286,854 | +1.38(+9.56%) |
Nov 12, 2008 | 15.03 | 15.07 | 14.41 | 14.45 | 3,368,429 | -0.75(-4.94%) |
Nov 11, 2008 | 15.36 | 15.70 | 14.70 | 15.20 | 2,513,460 | -0.34(-2.16%) |
Nov 10, 2008 | 15.97 | 16.24 | 15.31 | 15.53 | 2,010,390 | -0.12(-0.78%) |
Nov 07, 2008 | 15.41 | 15.72 | 15.05 | 15.66 | 2,374,772 | +0.39(+2.53%) |
Nov 06, 2008 | 15.97 | 16.12 | 15.21 | 15.27 | 4,318,926 | -0.82(-5.11%) |
Nov 05, 2008 | 16.38 | 16.90 | 16.04 | 16.09 | 2,504,430 | -0.57(-3.41%) |
Nov 04, 2008 | 16.78 | 16.78 | 16.29 | 16.66 | 3,634,096 | +0.31(+1.89%) |
Nov 03, 2008 | 15.82 | 16.45 | 15.59 | 16.35 | 3,216,852 | +0.22(+1.39%) |
Oct 31, 2008 | 15.99 | 16.42 | 15.68 | 16.13 | 3,553,638 | +0.18(+1.11%) |
Oct 30, 2008 | 15.30 | 16.00 | 15.21 | 15.95 | 3,612,165 | +1.09(+7.31%) |
Oct 29, 2008 | 14.45 | 15.84 | 14.45 | 14.86 | 4,017,592 | +0.07(+0.45%) |
Oct 28, 2008 | 13.52 | 15.13 | 13.35 | 14.80 | 4,778,099 | +1.50(+11.30%) |
Oct 27, 2008 | 13.20 | 13.90 | 12.80 | 13.30 | 3,880,624 | -0.04(-0.30%) |
Oct 24, 2008 | 13.01 | 13.83 | 12.86 | 13.34 | 4,046,120 | -0.51(-3.67%) |
Oct 23, 2008 | 14.14 | 14.50 | 13.29 | 13.84 | 5,258,635 | -0.38(-2.68%) |
Oct 22, 2008 | 15.40 | 15.40 | 13.81 | 14.22 | 4,361,121 | -1.17(-7.62%) |
Oct 21, 2008 | 15.89 | 16.05 | 15.38 | 15.40 | 4,129,952 | -0.59(-3.68%) |
Oct 20, 2008 | 15.60 | 16.37 | 15.52 | 15.99 | 3,402,207 | +0.20(+1.25%) |
Oct 17, 2008 | 15.91 | 16.59 | 15.55 | 15.79 | 3,185,598 | -0.56(-3.42%) |
Oct 16, 2008 | 15.62 | 16.39 | 14.80 | 16.35 | 4,485,811 | +0.73(+4.65%) |
Oct 15, 2008 | 17.04 | 17.77 | 15.62 | 15.62 | 3,830,994 | -1.87(-10.68%) |
Oct 14, 2008 | 18.78 | 18.78 | 16.90 | 17.49 | 6,391,336 | +0.16(+0.91%) |
Oct 13, 2008 | 17.02 | 18.38 | 16.28 | 17.33 | 5,348,206 | +0.68(+4.09%) |
Oct 10, 2008 | 15.25 | 17.30 | 14.60 | 16.65 | 7,458,299 | +0.74(+4.63%) |
Oct 09, 2008 | 17.01 | 17.34 | 15.84 | 15.91 | 4,501,467 | -0.94(-5.57%) |
Oct 08, 2008 | 15.99 | 17.64 | 15.79 | 16.85 | 5,707,031 | +0.41(+2.47%) |
Oct 07, 2008 | 18.15 | 18.27 | 16.40 | 16.45 | 5,716,774 | -1.38(-7.72%) |
Oct 06, 2008 | 17.71 | 18.00 | 16.76 | 17.82 | 4,297,541 | -0.32(-1.79%) |
Oct 03, 2008 | 18.90 | 19.21 | 18.11 | 18.15 | 0 | -0.45(-2.40%) |
Oct 02, 2008 | 19.95 | 20.02 | 18.56 | 18.59 | 3,438,004 | -1.56(-7.76%) |