Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.15 | 17.18 | 16.01 | 17.08 | 3,925,302 | +1.06(+6.62%) |
Dec 30, 2008 | 14.48 | 16.10 | 14.48 | 16.02 | 3,261,008 | +1.58(+10.94%) |
Dec 29, 2008 | 14.62 | 14.65 | 13.90 | 14.44 | 2,107,557 | -0.22(-1.50%) |
Dec 26, 2008 | 15.13 | 15.26 | 14.40 | 14.66 | 1,512,036 | -0.37(-2.48%) |
Dec 24, 2008 | 14.80 | 15.04 | 14.43 | 15.03 | 856,773 | +0.42(+2.85%) |
Dec 23, 2008 | 15.33 | 15.45 | 14.57 | 14.61 | 2,518,182 | -0.42(-2.77%) |
Dec 22, 2008 | 16.68 | 16.68 | 14.68 | 15.03 | 4,833,052 | -1.67(-10.02%) |
Dec 19, 2008 | 15.70 | 16.77 | 15.39 | 16.70 | 4,369,278 | +1.32(+8.60%) |
Dec 18, 2008 | 15.95 | 16.42 | 15.31 | 15.38 | 4,661,074 | -0.66(-4.10%) |
Dec 17, 2008 | 15.50 | 16.32 | 14.98 | 16.04 | 4,635,558 | +0.10(+0.64%) |
Dec 16, 2008 | 14.11 | 16.11 | 13.93 | 15.94 | 6,328,015 | +2.21(+16.08%) |
Dec 15, 2008 | 15.05 | 15.22 | 13.50 | 13.73 | 3,217,596 | -1.24(-8.26%) |
Dec 12, 2008 | 14.11 | 15.25 | 13.96 | 14.96 | 3,479,589 | +0.18(+1.19%) |
Dec 11, 2008 | 15.31 | 15.99 | 14.61 | 14.79 | 5,182,143 | -0.72(-4.62%) |
Dec 10, 2008 | 14.98 | 15.66 | 14.86 | 15.50 | 3,786,266 | +0.64(+4.28%) |
Dec 09, 2008 | 14.71 | 15.54 | 14.48 | 14.87 | 5,409,727 | -0.17(-1.12%) |
Dec 08, 2008 | 16.11 | 16.66 | 14.36 | 15.04 | 7,235,446 | -0.54(-3.47%) |
Dec 05, 2008 | 12.06 | 15.91 | 11.90 | 15.58 | 9,979,817 | +3.30(+26.85%) |
Dec 04, 2008 | 12.34 | 13.04 | 11.91 | 12.28 | 4,653,143 | -0.43(-3.39%) |
Dec 03, 2008 | 12.08 | 12.88 | 11.56 | 12.71 | 5,233,068 | +0.28(+2.23%) |
Dec 02, 2008 | 11.55 | 12.61 | 11.11 | 12.43 | 6,398,393 | +1.15(+10.17%) |
Dec 01, 2008 | 12.69 | 12.81 | 10.85 | 11.29 | 7,264,611 | -2.21(-16.36%) |
Nov 28, 2008 | 12.96 | 13.52 | 12.94 | 13.49 | 1,564,918 | +0.48(+3.65%) |
Nov 26, 2008 | 11.65 | 13.08 | 11.44 | 13.02 | 4,774,666 | +0.61(+4.89%) |
Nov 25, 2008 | 11.86 | 12.74 | 11.07 | 12.41 | 7,305,879 | +0.86(+7.40%) |
Nov 24, 2008 | 10.53 | 11.72 | 9.627 | 11.56 | 7,574,870 | +2.51(+27.81%) |
Nov 21, 2008 | 9.495 | 10.03 | 8.582 | 9.042 | 9,476,542 | -0.40(-4.26%) |
Nov 20, 2008 | 9.941 | 10.72 | 9.188 | 9.444 | 6,829,113 | -0.76(-7.45%) |
Nov 19, 2008 | 11.46 | 11.70 | 10.04 | 10.20 | 5,973,974 | -1.49(-12.75%) |
Nov 18, 2008 | 11.97 | 12.10 | 11.11 | 11.70 | 7,255,798 | -0.23(-1.90%) |
Nov 17, 2008 | 12.98 | 13.15 | 11.83 | 11.92 | 5,585,116 | -1.24(-9.39%) |
Nov 14, 2008 | 14.04 | 14.69 | 12.94 | 13.16 | 7,252,231 | -1.27(-8.81%) |
Nov 13, 2008 | 13.14 | 14.48 | 12.01 | 14.43 | 8,728,343 | +1.72(+13.51%) |
Nov 12, 2008 | 13.16 | 14.13 | 12.57 | 12.71 | 7,441,590 | -0.38(-2.90%) |
Nov 11, 2008 | 14.01 | 14.01 | 12.70 | 13.09 | 4,065,924 | -1.12(-7.87%) |
Nov 10, 2008 | 15.63 | 15.63 | 13.81 | 14.21 | 3,497,956 | -1.16(-7.56%) |
Nov 07, 2008 | 14.69 | 15.50 | 14.41 | 15.37 | 3,025,535 | +1.01(+7.02%) |
Nov 06, 2008 | 15.72 | 16.34 | 14.18 | 14.36 | 4,299,044 | -1.54(-9.65%) |
Nov 05, 2008 | 16.84 | 17.73 | 15.78 | 15.90 | 3,620,544 | -1.25(-7.29%) |
Nov 04, 2008 | 16.23 | 17.23 | 16.15 | 17.15 | 5,309,904 | +1.27(+8.01%) |
Nov 03, 2008 | 15.71 | 16.00 | 15.35 | 15.88 | 6,220,263 | +0.09(+0.56%) |
Oct 31, 2008 | 13.79 | 15.82 | 12.46 | 15.79 | 9,865,963 | +1.90(+13.68%) |
Oct 30, 2008 | 16.80 | 17.18 | 13.60 | 13.89 | 8,390,464 | -2.04(-12.80%) |
Oct 29, 2008 | 17.42 | 17.54 | 15.77 | 15.93 | 4,550,966 | -1.49(-8.56%) |
Oct 28, 2008 | 15.30 | 17.57 | 14.71 | 17.42 | 5,465,215 | +2.69(+18.26%) |
Oct 27, 2008 | 14.94 | 16.07 | 14.70 | 14.73 | 4,651,489 | -0.94(-5.97%) |
Oct 24, 2008 | 14.28 | 15.96 | 13.95 | 15.66 | 5,099,058 | -0.26(-1.65%) |
Oct 23, 2008 | 16.02 | 16.51 | 14.60 | 15.93 | 5,080,109 | -0.02(-0.14%) |
Oct 22, 2008 | 18.18 | 18.18 | 15.35 | 15.95 | 5,103,982 | -2.87(-15.26%) |
Oct 21, 2008 | 19.09 | 19.81 | 18.38 | 18.82 | 3,555,630 | -0.64(-3.30%) |
Oct 20, 2008 | 18.28 | 19.60 | 17.98 | 19.47 | 4,467,513 | +1.34(+7.42%) |
Oct 17, 2008 | 17.01 | 19.30 | 16.91 | 18.12 | 4,335,148 | +0.69(+3.94%) |
Oct 16, 2008 | 18.68 | 19.37 | 15.91 | 17.43 | 7,172,543 | -1.42(-7.52%) |
Oct 15, 2008 | 21.20 | 21.42 | 18.69 | 18.85 | 5,433,286 | -3.30(-14.88%) |
Oct 14, 2008 | 19.02 | 22.57 | 19.02 | 22.15 | 9,144,279 | +3.49(+18.73%) |
Oct 13, 2008 | 16.72 | 18.85 | 16.22 | 18.65 | 5,812,503 | +2.85(+18.04%) |
Oct 10, 2008 | 14.54 | 16.57 | 12.07 | 15.80 | 9,530,032 | +0.75(+4.95%) |
Oct 09, 2008 | 19.26 | 19.67 | 15.06 | 15.06 | 8,916,824 | -3.81(-20.19%) |
Oct 08, 2008 | 19.98 | 20.47 | 17.24 | 18.87 | 7,539,983 | -1.85(-8.93%) |
Oct 07, 2008 | 22.59 | 23.47 | 20.67 | 20.72 | 3,824,769 | -2.52(-10.85%) |
Oct 06, 2008 | 23.11 | 24.77 | 21.56 | 23.24 | 3,870,670 | -0.85(-3.52%) |
Oct 03, 2008 | 24.76 | 25.93 | 23.41 | 24.09 | 3,925,487 | -0.42(-1.73%) |
Oct 02, 2008 | 28.24 | 28.86 | 22.97 | 24.51 | 4,669,073 | -3.87(-13.65%) |