Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.18 | 14.30 | 14.06 | 14.22 | 893,706 | +0.06(+0.39%) |
Dec 30, 2008 | 13.97 | 14.17 | 13.96 | 14.17 | 1,679,023 | +0.17(+1.19%) |
Dec 29, 2008 | 14.21 | 14.24 | 13.87 | 14.00 | 1,534,718 | -0.11(-0.75%) |
Dec 26, 2008 | 13.75 | 14.15 | 13.75 | 14.11 | 882,723 | +0.07(+0.48%) |
Dec 24, 2008 | 14.03 | 14.12 | 13.96 | 14.04 | 654,822 | +0.03(+0.22%) |
Dec 23, 2008 | 14.35 | 14.40 | 13.94 | 14.01 | 1,275,036 | -0.16(-1.13%) |
Dec 22, 2008 | 14.26 | 14.27 | 13.98 | 14.17 | 1,375,748 | -0.25(-1.76%) |
Dec 19, 2008 | 14.29 | 14.69 | 14.28 | 14.42 | 1,700,048 | +0.17(+1.17%) |
Dec 18, 2008 | 14.66 | 14.77 | 14.10 | 14.25 | 2,185,937 | -0.15(-1.03%) |
Dec 17, 2008 | 14.21 | 14.54 | 14.16 | 14.40 | 1,821,698 | +0.11(+0.74%) |
Dec 16, 2008 | 13.76 | 14.32 | 13.72 | 14.30 | 1,787,022 | +0.65(+4.80%) |
Dec 15, 2008 | 13.64 | 13.74 | 13.49 | 13.64 | 1,909,311 | +0.00(+0.00%) |
Dec 12, 2008 | 13.27 | 13.69 | 13.26 | 13.64 | 1,722,302 | +0.40(+2.99%) |
Dec 11, 2008 | 13.25 | 13.53 | 13.16 | 13.25 | 1,937,771 | -0.42(-3.07%) |
Dec 10, 2008 | 13.69 | 13.82 | 13.49 | 13.67 | 1,604,628 | -0.21(-1.51%) |
Dec 09, 2008 | 13.99 | 14.24 | 13.80 | 13.88 | 1,479,189 | -0.20(-1.40%) |
Dec 08, 2008 | 14.12 | 14.24 | 13.93 | 14.08 | 3,297,951 | +0.44(+3.26%) |
Dec 05, 2008 | 13.33 | 13.68 | 12.96 | 13.63 | 2,821,482 | +0.36(+2.70%) |
Dec 04, 2008 | 13.43 | 13.67 | 13.17 | 13.27 | 1,283,515 | -0.37(-2.72%) |
Dec 03, 2008 | 13.37 | 13.67 | 13.17 | 13.64 | 1,672,467 | +0.07(+0.55%) |
Dec 02, 2008 | 13.34 | 13.61 | 13.17 | 13.57 | 1,653,908 | +0.70(+5.48%) |
Dec 01, 2008 | 13.51 | 13.54 | 12.86 | 12.86 | 1,545,125 | -1.29(-9.08%) |
Nov 28, 2008 | 13.96 | 14.20 | 13.92 | 14.15 | 972,469 | +0.41(+3.01%) |
Nov 26, 2008 | 13.46 | 13.75 | 13.33 | 13.74 | 1,724,191 | -0.22(-1.55%) |
Nov 25, 2008 | 14.17 | 14.21 | 13.67 | 13.95 | 2,909,328 | +0.05(+0.36%) |
Nov 24, 2008 | 13.30 | 14.11 | 13.29 | 13.90 | 3,247,260 | +0.71(+5.39%) |
Nov 21, 2008 | 13.15 | 13.25 | 12.49 | 13.19 | 2,675,819 | +0.54(+4.25%) |
Nov 20, 2008 | 13.25 | 13.44 | 12.56 | 12.65 | 2,616,960 | -0.81(-6.01%) |
Nov 19, 2008 | 14.10 | 14.24 | 13.43 | 13.46 | 3,042,493 | -0.15(-1.13%) |
Nov 18, 2008 | 13.35 | 13.77 | 13.25 | 13.62 | 2,204,138 | +0.45(+3.43%) |
Nov 17, 2008 | 13.36 | 13.53 | 13.14 | 13.17 | 6,442,882 | -0.26(-1.93%) |
Nov 14, 2008 | 13.48 | 13.93 | 13.37 | 13.43 | 0 | -0.41(-2.99%) |
Nov 13, 2008 | 13.23 | 13.87 | 12.86 | 13.84 | 3,267,723 | +0.56(+4.19%) |
Nov 12, 2008 | 13.61 | 13.66 | 13.27 | 13.28 | 1,090,519 | -0.46(-3.33%) |
Nov 11, 2008 | 13.93 | 13.98 | 13.62 | 13.74 | 1,540,133 | -0.32(-2.28%) |
Nov 10, 2008 | 14.39 | 14.45 | 13.90 | 14.06 | 1,129,700 | -0.15(-1.04%) |
Nov 07, 2008 | 13.96 | 14.26 | 13.91 | 14.21 | 2,322,337 | +0.49(+3.56%) |
Nov 06, 2008 | 14.58 | 14.71 | 13.59 | 13.72 | 2,066,852 | -0.54(-3.81%) |
Nov 05, 2008 | 14.87 | 15.06 | 14.23 | 14.27 | 1,854,368 | -0.73(-4.86%) |
Nov 04, 2008 | 14.63 | 15.13 | 14.53 | 15.00 | 1,868,068 | +0.70(+4.88%) |
Nov 03, 2008 | 14.00 | 14.35 | 13.93 | 14.30 | 2,770,767 | +0.36(+2.57%) |
Oct 31, 2008 | 13.78 | 14.18 | 13.69 | 13.94 | 2,138,314 | +0.24(+1.76%) |
Oct 30, 2008 | 14.02 | 14.16 | 13.24 | 13.70 | 4,234,170 | +0.17(+1.23%) |
Oct 29, 2008 | 13.66 | 13.90 | 13.37 | 13.53 | 4,330,503 | -0.11(-0.77%) |
Oct 28, 2008 | 12.83 | 13.71 | 12.60 | 13.64 | 2,009,794 | +0.95(+7.45%) |
Oct 27, 2008 | 12.78 | 13.11 | 12.69 | 12.69 | 1,661,644 | -0.57(-4.29%) |
Oct 24, 2008 | 12.83 | 13.55 | 12.77 | 13.26 | 2,836,514 | -0.65(-4.71%) |
Oct 23, 2008 | 13.70 | 14.19 | 13.48 | 13.91 | 4,264,142 | +0.36(+2.69%) |
Oct 22, 2008 | 14.02 | 14.12 | 13.38 | 13.55 | 5,295,772 | -1.35(-9.08%) |
Oct 21, 2008 | 15.07 | 15.37 | 14.80 | 14.90 | 1,636,827 | -1.00(-6.29%) |
Oct 20, 2008 | 15.48 | 15.90 | 15.35 | 15.90 | 1,932,997 | +1.14(+7.74%) |
Oct 17, 2008 | 14.49 | 15.14 | 14.43 | 14.76 | 0 | +0.34(+2.36%) |
Oct 16, 2008 | 14.24 | 14.54 | 13.66 | 14.42 | 4,105,970 | +0.21(+1.48%) |
Oct 15, 2008 | 14.66 | 14.72 | 14.21 | 14.21 | 3,114,221 | -0.99(-6.54%) |
Oct 14, 2008 | 15.38 | 15.41 | 14.82 | 15.21 | 4,471,251 | +0.59(+4.02%) |
Oct 13, 2008 | 14.02 | 14.96 | 13.93 | 14.62 | 2,996,489 | +0.49(+3.45%) |
Oct 10, 2008 | 13.66 | 14.36 | 13.29 | 14.13 | 6,595,574 | -0.38(-2.64%) |
Oct 09, 2008 | 15.32 | 15.74 | 14.18 | 14.51 | 8,405,522 | -1.23(-7.81%) |
Oct 08, 2008 | 15.98 | 16.19 | 15.55 | 15.74 | 4,951,748 | -0.86(-5.21%) |
Oct 07, 2008 | 17.28 | 17.34 | 16.54 | 16.61 | 4,309,035 | -0.03(-0.19%) |
Oct 06, 2008 | 16.89 | 16.99 | 16.08 | 16.64 | 4,451,150 | -0.48(-2.81%) |
Oct 03, 2008 | 17.03 | 17.52 | 17.02 | 17.12 | 0 | +0.36(+2.18%) |
Oct 02, 2008 | 16.77 | 16.81 | 16.58 | 16.76 | 1,914,713 | -0.33(-1.92%) |