Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.19 | 15.67 | 15.14 | 15.28 | 1,009,427 | +0.18(+1.22%) |
Dec 30, 2008 | 14.86 | 15.09 | 14.32 | 15.09 | 1,274,891 | +0.43(+2.93%) |
Dec 29, 2008 | 15.32 | 15.32 | 14.51 | 14.66 | 1,147,347 | -0.34(-2.25%) |
Dec 26, 2008 | 14.63 | 15.08 | 14.44 | 15.00 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.92 | 14.92 | 14.39 | 14.57 | 315,439 | -0.21(-1.40%) |
Dec 23, 2008 | 14.83 | 15.09 | 14.21 | 14.77 | 1,872,057 | +0.15(+1.00%) |
Dec 22, 2008 | 16.20 | 16.23 | 14.17 | 14.63 | 1,566,750 | -1.53(-9.48%) |
Dec 19, 2008 | 16.51 | 16.83 | 15.86 | 16.16 | 2,797,837 | -0.28(-1.72%) |
Dec 18, 2008 | 18.39 | 18.59 | 16.12 | 16.44 | 2,085,559 | -1.88(-10.28%) |
Dec 17, 2008 | 17.98 | 19.38 | 17.55 | 18.33 | 1,951,558 | -0.11(-0.58%) |
Dec 16, 2008 | 16.98 | 18.43 | 16.63 | 18.43 | 1,869,437 | +1.62(+9.61%) |
Dec 15, 2008 | 17.78 | 18.32 | 16.46 | 16.82 | 2,082,041 | -0.70(-4.02%) |
Dec 12, 2008 | 15.58 | 17.71 | 15.58 | 17.52 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.92 | 18.46 | 16.50 | 16.79 | 2,025,861 | -1.23(-6.84%) |
Dec 10, 2008 | 16.20 | 18.03 | 16.00 | 18.03 | 2,857,478 | +2.17(+13.67%) |
Dec 09, 2008 | 15.76 | 16.75 | 15.02 | 15.86 | 2,636,627 | -0.18(-1.10%) |
Dec 08, 2008 | 14.37 | 16.25 | 14.37 | 16.04 | 2,141,755 | +2.20(+15.89%) |
Dec 05, 2008 | 12.97 | 13.86 | 12.34 | 13.84 | 0 | +0.74(+5.61%) |
Dec 04, 2008 | 12.60 | 13.49 | 12.57 | 13.10 | 2,963,022 | +0.25(+1.97%) |
Dec 03, 2008 | 12.44 | 13.43 | 12.32 | 12.85 | 3,373,076 | -0.72(-5.31%) |
Dec 02, 2008 | 13.41 | 14.41 | 13.10 | 13.57 | 2,862,296 | +0.57(+4.36%) |
Dec 01, 2008 | 15.09 | 15.16 | 13.00 | 13.00 | 2,683,735 | -2.80(-17.70%) |
Nov 28, 2008 | 15.63 | 15.82 | 15.12 | 15.80 | 594,970 | -0.06(-0.39%) |
Nov 26, 2008 | 13.84 | 15.90 | 13.54 | 15.86 | 2,043,263 | +1.82(+12.99%) |
Nov 25, 2008 | 12.45 | 14.20 | 12.17 | 14.04 | 2,435,734 | +1.82(+14.86%) |
Nov 24, 2008 | 11.55 | 12.53 | 11.35 | 12.22 | 2,458,109 | +0.92(+8.14%) |
Nov 21, 2008 | 10.44 | 11.30 | 9.953 | 11.30 | 2,758,699 | +1.62(+16.79%) |
Nov 20, 2008 | 11.56 | 11.91 | 9.639 | 9.677 | 2,702,390 | -2.17(-18.31%) |
Nov 19, 2008 | 13.18 | 13.70 | 11.85 | 11.85 | 2,110,155 | -1.69(-12.46%) |
Nov 18, 2008 | 13.87 | 14.21 | 13.06 | 13.53 | 1,916,410 | -0.23(-1.67%) |
Nov 17, 2008 | 14.38 | 14.57 | 13.58 | 13.76 | 1,907,243 | -0.80(-5.47%) |
Nov 14, 2008 | 15.86 | 15.86 | 14.17 | 14.56 | 0 | -1.52(-9.44%) |
Nov 13, 2008 | 14.39 | 16.07 | 13.20 | 16.07 | 2,411,411 | +1.92(+13.53%) |
Nov 12, 2008 | 15.24 | 15.58 | 14.07 | 14.16 | 2,670,547 | -1.56(-9.90%) |
Nov 11, 2008 | 16.65 | 16.86 | 15.35 | 15.71 | 1,583,929 | -1.21(-7.15%) |
Nov 10, 2008 | 17.74 | 18.30 | 16.33 | 16.93 | 1,838,557 | -0.24(-1.38%) |
Nov 07, 2008 | 16.84 | 17.96 | 16.39 | 17.16 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.08 | 18.33 | 16.29 | 16.47 | 1,957,023 | -1.85(-10.12%) |
Nov 05, 2008 | 20.55 | 20.84 | 18.22 | 18.33 | 2,220,901 | -2.57(-12.28%) |
Nov 04, 2008 | 20.86 | 21.56 | 20.33 | 20.89 | 2,814,971 | +0.64(+3.18%) |
Nov 03, 2008 | 19.10 | 21.26 | 18.76 | 20.25 | 2,906,120 | +1.06(+5.55%) |
Oct 31, 2008 | 18.33 | 19.68 | 17.76 | 19.19 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.64 | 19.57 | 17.57 | 18.60 | 2,510,410 | +0.51(+2.84%) |
Oct 29, 2008 | 16.24 | 19.14 | 15.70 | 18.09 | 4,667,314 | +1.91(+11.79%) |
Oct 28, 2008 | 13.63 | 16.18 | 13.06 | 16.18 | 4,535,884 | +3.03(+23.08%) |
Oct 27, 2008 | 14.60 | 14.94 | 13.12 | 13.15 | 2,754,054 | -1.82(-12.13%) |
Oct 24, 2008 | 13.40 | 15.52 | 12.73 | 14.96 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.13 | 17.78 | 14.60 | 15.25 | 4,918,558 | -1.68(-9.91%) |
Oct 22, 2008 | 19.44 | 19.80 | 16.10 | 16.93 | 5,319,033 | -3.28(-16.22%) |
Oct 21, 2008 | 20.21 | 21.17 | 19.31 | 20.21 | 4,730,258 | -0.36(-1.75%) |
Oct 20, 2008 | 19.81 | 21.15 | 19.30 | 20.57 | 3,263,134 | +1.26(+6.55%) |
Oct 17, 2008 | 18.89 | 20.82 | 16.87 | 19.31 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.20 | 20.65 | 17.94 | 19.66 | 5,656,582 | +2.51(+14.66%) |
Oct 15, 2008 | 20.30 | 20.30 | 17.15 | 17.15 | 2,278,118 | -3.39(-16.52%) |
Oct 14, 2008 | 21.84 | 22.37 | 20.43 | 20.54 | 6,296,265 | -0.61(-2.90%) |
Oct 13, 2008 | 18.02 | 21.15 | 17.47 | 21.15 | 2,680,969 | +4.08(+23.92%) |
Oct 10, 2008 | 16.23 | 18.70 | 15.63 | 17.07 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.43 | 21.48 | 17.71 | 17.81 | 3,067,562 | -2.32(-11.53%) |
Oct 08, 2008 | 18.71 | 21.38 | 17.84 | 20.14 | 4,838,239 | +0.69(+3.55%) |
Oct 07, 2008 | 21.91 | 22.78 | 19.39 | 19.45 | 4,061,756 | -2.23(-10.29%) |
Oct 06, 2008 | 22.76 | 22.79 | 19.17 | 21.68 | 3,236,062 | -1.88(-8.00%) |
Oct 03, 2008 | 24.26 | 25.72 | 23.36 | 23.56 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.96 | 28.33 | 23.62 | 23.78 | 2,764,177 | -4.40(-15.61%) |