Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.08 | 15.62 | 14.93 | 15.49 | 1,226,330 | +0.56(+3.75%) |
Dec 30, 2008 | 14.23 | 15.10 | 14.16 | 14.93 | 1,164,249 | +0.86(+6.11%) |
Dec 29, 2008 | 14.22 | 14.40 | 13.57 | 14.07 | 911,370 | -0.10(-0.67%) |
Dec 26, 2008 | 13.99 | 14.27 | 13.81 | 14.17 | 0 | +0.18(+1.27%) |
Dec 24, 2008 | 13.79 | 14.11 | 13.52 | 13.99 | 391,805 | +0.29(+2.14%) |
Dec 23, 2008 | 14.08 | 14.33 | 13.56 | 13.70 | 894,799 | -0.42(-2.95%) |
Dec 22, 2008 | 14.67 | 14.69 | 13.53 | 14.11 | 1,252,040 | -0.56(-3.81%) |
Dec 19, 2008 | 13.27 | 15.05 | 13.27 | 14.67 | 3,873,403 | +1.09(+8.04%) |
Dec 18, 2008 | 13.21 | 13.81 | 13.10 | 13.58 | 1,119,527 | +0.32(+2.42%) |
Dec 17, 2008 | 13.22 | 13.64 | 13.05 | 13.26 | 972,911 | -0.28(-2.07%) |
Dec 16, 2008 | 12.55 | 13.54 | 12.54 | 13.54 | 1,409,711 | +1.11(+8.95%) |
Dec 15, 2008 | 12.67 | 12.89 | 12.00 | 12.43 | 872,401 | -0.24(-1.89%) |
Dec 12, 2008 | 11.68 | 12.78 | 11.61 | 12.67 | 0 | +0.54(+4.45%) |
Dec 11, 2008 | 12.97 | 13.10 | 11.98 | 12.13 | 893,223 | -1.09(-8.26%) |
Dec 10, 2008 | 12.84 | 13.46 | 12.84 | 13.22 | 1,437,977 | +0.57(+4.53%) |
Dec 09, 2008 | 11.58 | 12.96 | 11.58 | 12.65 | 2,214,879 | +0.75(+6.31%) |
Dec 08, 2008 | 11.63 | 12.00 | 11.61 | 11.90 | 1,164,872 | +0.51(+4.43%) |
Dec 05, 2008 | 10.93 | 11.42 | 10.29 | 11.39 | 0 | +0.46(+4.18%) |
Dec 04, 2008 | 12.28 | 12.52 | 10.70 | 10.93 | 1,992,290 | -1.64(-13.08%) |
Dec 03, 2008 | 12.08 | 12.63 | 11.78 | 12.58 | 907,849 | +0.15(+1.21%) |
Dec 02, 2008 | 11.73 | 12.45 | 11.47 | 12.43 | 1,065,396 | +0.87(+7.56%) |
Dec 01, 2008 | 13.14 | 13.14 | 11.55 | 11.55 | 1,144,695 | -1.87(-13.93%) |
Nov 28, 2008 | 13.10 | 13.43 | 12.76 | 13.43 | 471,543 | +0.28(+2.13%) |
Nov 26, 2008 | 11.33 | 13.37 | 11.14 | 13.15 | 1,468,160 | +1.61(+13.96%) |
Nov 25, 2008 | 11.52 | 11.63 | 10.97 | 11.53 | 1,296,257 | +0.09(+0.77%) |
Nov 24, 2008 | 11.10 | 11.60 | 10.94 | 11.45 | 1,201,785 | +0.50(+4.55%) |
Nov 21, 2008 | 10.93 | 11.02 | 9.985 | 10.95 | 1,793,795 | +0.09(+0.82%) |
Nov 20, 2008 | 11.60 | 12.13 | 10.85 | 10.86 | 1,045,613 | -1.11(-9.29%) |
Nov 19, 2008 | 12.73 | 13.05 | 11.96 | 11.97 | 796,102 | -0.89(-6.90%) |
Nov 18, 2008 | 13.13 | 13.36 | 12.35 | 12.86 | 1,085,274 | -0.33(-2.53%) |
Nov 17, 2008 | 13.38 | 13.60 | 12.73 | 13.19 | 975,021 | -0.18(-1.38%) |
Nov 14, 2008 | 14.26 | 14.35 | 13.32 | 13.38 | 0 | -1.19(-8.20%) |
Nov 13, 2008 | 14.01 | 14.57 | 12.71 | 14.57 | 2,090,625 | +0.68(+4.86%) |
Nov 12, 2008 | 14.61 | 14.66 | 13.83 | 13.90 | 1,051,241 | -0.92(-6.22%) |
Nov 11, 2008 | 14.80 | 15.23 | 14.34 | 14.82 | 867,898 | -0.20(-1.32%) |
Nov 10, 2008 | 16.33 | 16.64 | 14.82 | 15.02 | 836,904 | -0.94(-5.86%) |
Nov 07, 2008 | 15.57 | 16.10 | 15.47 | 15.95 | 0 | +0.66(+4.33%) |
Nov 06, 2008 | 15.17 | 15.49 | 14.75 | 15.29 | 1,121,532 | -0.03(-0.18%) |
Nov 05, 2008 | 16.74 | 16.74 | 15.25 | 15.32 | 1,003,091 | -1.58(-9.33%) |
Nov 04, 2008 | 17.01 | 17.39 | 16.39 | 16.89 | 1,497,732 | +0.33(+1.98%) |
Nov 03, 2008 | 17.22 | 17.51 | 16.40 | 16.56 | 1,171,786 | -0.70(-4.07%) |
Oct 31, 2008 | 15.37 | 17.27 | 15.16 | 17.27 | 1,995,521 | +1.81(+11.70%) |
Oct 30, 2008 | 16.24 | 16.24 | 14.67 | 15.46 | 1,630,782 | -0.40(-2.54%) |
Oct 29, 2008 | 15.97 | 16.45 | 15.10 | 15.86 | 1,922,234 | -0.02(-0.13%) |
Oct 28, 2008 | 14.54 | 15.88 | 13.99 | 15.88 | 2,153,431 | +1.54(+10.76%) |
Oct 27, 2008 | 14.24 | 14.95 | 13.93 | 14.34 | 1,600,347 | -0.17(-1.18%) |
Oct 24, 2008 | 13.30 | 14.67 | 12.64 | 14.51 | 2,244,659 | -0.25(-1.67%) |
Oct 23, 2008 | 14.74 | 15.35 | 14.33 | 14.76 | 2,815,504 | +0.10(+0.65%) |
Oct 22, 2008 | 13.85 | 15.29 | 13.53 | 14.66 | 3,476,905 | +1.49(+11.30%) |
Oct 21, 2008 | 13.42 | 13.47 | 12.87 | 13.17 | 1,751,174 | -0.25(-1.83%) |
Oct 20, 2008 | 13.99 | 13.99 | 13.10 | 13.42 | 1,850,988 | -0.31(-2.24%) |
Oct 17, 2008 | 13.91 | 14.20 | 13.36 | 13.73 | 0 | -0.56(-3.92%) |
Oct 16, 2008 | 13.89 | 14.33 | 12.98 | 14.28 | 1,231,546 | +0.52(+3.77%) |
Oct 15, 2008 | 14.73 | 14.86 | 13.77 | 13.77 | 1,400,656 | -1.31(-8.69%) |
Oct 14, 2008 | 15.72 | 15.72 | 14.69 | 15.08 | 2,367,441 | +0.01(+0.09%) |
Oct 13, 2008 | 14.08 | 15.06 | 14.08 | 15.06 | 1,584,815 | +1.29(+9.37%) |
Oct 10, 2008 | 13.79 | 14.33 | 12.78 | 13.77 | 0 | -0.44(-3.12%) |
Oct 09, 2008 | 15.32 | 15.41 | 14.05 | 14.22 | 2,943,725 | -0.84(-5.58%) |
Oct 08, 2008 | 15.25 | 15.77 | 14.42 | 15.06 | 1,738,276 | -0.64(-4.09%) |
Oct 07, 2008 | 17.07 | 17.08 | 15.65 | 15.70 | 1,327,129 | -1.27(-7.48%) |
Oct 06, 2008 | 16.92 | 17.42 | 15.89 | 16.97 | 1,916,605 | -0.38(-2.16%) |
Oct 03, 2008 | 17.68 | 17.76 | 17.12 | 17.34 | 0 | -0.21(-1.20%) |
Oct 02, 2008 | 17.82 | 18.06 | 17.27 | 17.55 | 1,413,772 | -0.51(-2.80%) |