Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.34 | 14.66 | 14.09 | 14.55 | 2,574,439 | +0.39(+2.76%) |
Dec 30, 2008 | 13.88 | 14.16 | 13.77 | 14.16 | 1,141,582 | +0.42(+3.05%) |
Dec 29, 2008 | 13.62 | 13.75 | 13.53 | 13.74 | 1,173,812 | +0.05(+0.36%) |
Dec 26, 2008 | 13.49 | 13.71 | 13.46 | 13.69 | 423,006 | +0.18(+1.37%) |
Dec 24, 2008 | 13.40 | 13.62 | 13.33 | 13.50 | 343,070 | +0.07(+0.53%) |
Dec 23, 2008 | 13.77 | 13.89 | 13.33 | 13.43 | 1,488,475 | -0.25(-1.81%) |
Dec 22, 2008 | 13.64 | 13.77 | 13.29 | 13.68 | 1,359,186 | -0.01(-0.10%) |
Dec 19, 2008 | 13.70 | 14.10 | 13.43 | 13.70 | 2,466,778 | +0.09(+0.63%) |
Dec 18, 2008 | 13.78 | 14.10 | 13.45 | 13.61 | 1,574,792 | -0.09(-0.62%) |
Dec 17, 2008 | 13.81 | 13.95 | 13.58 | 13.70 | 1,343,987 | -0.24(-1.73%) |
Dec 16, 2008 | 13.37 | 14.02 | 13.30 | 13.94 | 1,649,750 | +0.71(+5.36%) |
Dec 15, 2008 | 13.69 | 13.84 | 13.01 | 13.23 | 1,356,937 | -0.39(-2.86%) |
Dec 12, 2008 | 12.80 | 13.71 | 12.65 | 13.62 | 2,697,171 | +0.52(+3.95%) |
Dec 11, 2008 | 13.06 | 13.67 | 12.92 | 13.10 | 1,510,369 | -0.16(-1.18%) |
Dec 10, 2008 | 13.26 | 13.48 | 13.05 | 13.26 | 1,662,736 | +0.21(+1.63%) |
Dec 09, 2008 | 13.42 | 13.83 | 12.97 | 13.04 | 2,614,877 | -0.40(-3.01%) |
Dec 08, 2008 | 14.10 | 14.10 | 13.24 | 13.45 | 2,522,960 | -0.33(-2.37%) |
Dec 05, 2008 | 13.27 | 13.81 | 12.75 | 13.77 | 2,062,255 | +0.43(+3.24%) |
Dec 04, 2008 | 13.70 | 13.97 | 13.06 | 13.34 | 2,281,331 | -0.45(-3.29%) |
Dec 03, 2008 | 13.21 | 13.89 | 13.13 | 13.80 | 2,948,205 | +0.24(+1.78%) |
Dec 02, 2008 | 13.09 | 13.74 | 13.09 | 13.55 | 3,250,856 | +0.33(+2.47%) |
Dec 01, 2008 | 13.91 | 14.16 | 13.21 | 13.23 | 2,311,190 | -1.12(-7.81%) |
Nov 28, 2008 | 13.99 | 14.40 | 13.99 | 14.35 | 923,643 | +0.28(+1.97%) |
Nov 26, 2008 | 13.49 | 14.19 | 13.35 | 14.07 | 2,133,759 | +0.44(+3.23%) |
Nov 25, 2008 | 14.29 | 14.29 | 13.32 | 13.63 | 3,778,557 | -0.40(-2.88%) |
Nov 24, 2008 | 13.72 | 14.36 | 13.22 | 14.04 | 3,022,777 | +0.54(+3.99%) |
Nov 21, 2008 | 12.73 | 13.52 | 12.14 | 13.50 | 4,297,858 | +1.06(+8.56%) |
Nov 20, 2008 | 13.32 | 13.59 | 12.36 | 12.43 | 2,759,526 | -0.96(-7.20%) |
Nov 19, 2008 | 14.20 | 14.50 | 13.38 | 13.40 | 2,645,751 | -0.82(-5.74%) |
Nov 18, 2008 | 14.11 | 14.51 | 13.61 | 14.21 | 2,617,457 | +0.14(+1.01%) |
Nov 17, 2008 | 14.04 | 14.37 | 13.66 | 14.07 | 2,449,183 | -0.13(-0.95%) |
Nov 14, 2008 | 14.60 | 15.04 | 14.08 | 14.21 | 2,543,796 | -0.62(-4.21%) |
Nov 13, 2008 | 13.66 | 14.83 | 13.22 | 14.83 | 3,677,526 | +1.29(+9.53%) |
Nov 12, 2008 | 13.67 | 14.02 | 13.48 | 13.54 | 1,895,036 | -0.43(-3.10%) |
Nov 11, 2008 | 13.71 | 14.33 | 13.68 | 13.97 | 2,153,488 | +0.11(+0.77%) |
Nov 10, 2008 | 14.09 | 14.28 | 13.68 | 13.87 | 1,501,911 | +0.01(+0.10%) |
Nov 07, 2008 | 13.14 | 14.08 | 12.84 | 13.85 | 2,762,063 | +0.75(+5.74%) |
Nov 06, 2008 | 13.83 | 14.04 | 13.07 | 13.10 | 2,826,327 | -0.81(-5.81%) |
Nov 05, 2008 | 14.19 | 14.49 | 13.86 | 13.91 | 2,201,403 | -0.48(-3.30%) |
Nov 04, 2008 | 14.37 | 14.60 | 14.07 | 14.38 | 2,001,492 | +0.23(+1.60%) |
Nov 03, 2008 | 13.79 | 14.21 | 13.78 | 14.16 | 1,751,362 | +0.33(+2.41%) |
Oct 31, 2008 | 13.91 | 14.37 | 13.51 | 13.82 | 3,944,105 | -0.23(-1.61%) |
Oct 30, 2008 | 13.52 | 14.07 | 13.38 | 14.05 | 2,809,652 | +0.84(+6.39%) |
Oct 29, 2008 | 13.25 | 13.71 | 13.05 | 13.21 | 3,578,901 | -0.06(-0.43%) |
Oct 28, 2008 | 12.16 | 13.26 | 12.00 | 13.26 | 3,080,809 | +1.16(+9.61%) |
Oct 27, 2008 | 12.18 | 12.75 | 11.92 | 12.10 | 2,729,181 | -0.25(-2.01%) |
Oct 24, 2008 | 11.81 | 12.67 | 11.33 | 12.35 | 3,509,957 | -0.40(-3.12%) |
Oct 23, 2008 | 12.54 | 12.96 | 11.78 | 12.75 | 3,877,250 | +0.28(+2.22%) |
Oct 22, 2008 | 12.73 | 12.87 | 12.12 | 12.47 | 2,315,472 | -0.53(-4.09%) |
Oct 21, 2008 | 13.38 | 13.45 | 12.84 | 13.00 | 1,739,410 | -0.50(-3.73%) |
Oct 20, 2008 | 12.38 | 13.52 | 12.38 | 13.50 | 1,889,468 | +1.19(+9.68%) |
Oct 17, 2008 | 12.20 | 13.04 | 12.01 | 12.31 | 5,459,014 | -0.23(-1.87%) |
Oct 16, 2008 | 12.84 | 13.13 | 12.11 | 12.55 | 5,633,106 | -0.31(-2.37%) |
Oct 15, 2008 | 13.55 | 13.68 | 12.80 | 12.85 | 3,639,897 | -1.01(-7.27%) |
Oct 14, 2008 | 14.13 | 14.88 | 13.03 | 13.86 | 4,421,545 | -0.70(-4.82%) |
Oct 13, 2008 | 13.67 | 14.56 | 13.33 | 14.56 | 2,062,332 | +1.34(+10.14%) |
Oct 10, 2008 | 12.58 | 17.59 | 11.47 | 13.22 | 4,363,724 | +0.27(+2.08%) |
Oct 09, 2008 | 14.21 | 14.46 | 12.94 | 12.95 | 3,224,939 | -1.23(-8.70%) |
Oct 08, 2008 | 14.50 | 14.82 | 13.95 | 14.19 | 3,055,810 | -0.58(-3.94%) |
Oct 07, 2008 | 15.66 | 15.82 | 14.73 | 14.77 | 2,754,810 | -0.70(-4.54%) |
Oct 06, 2008 | 15.77 | 15.99 | 14.96 | 15.47 | 3,320,005 | -0.56(-3.50%) |
Oct 03, 2008 | 16.35 | 16.70 | 15.97 | 16.03 | 2,663,956 | -0.13(-0.83%) |
Oct 02, 2008 | 16.06 | 16.34 | 15.93 | 16.16 | 2,177,606 | -0.30(-1.81%) |