Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.65 | 14.00 | 13.51 | 13.90 | 5,469,975 | +0.29(+2.11%) |
Dec 30, 2008 | 13.79 | 13.79 | 13.43 | 13.61 | 4,348,809 | +0.04(+0.32%) |
Dec 29, 2008 | 13.74 | 13.82 | 13.50 | 13.57 | 3,120,495 | -0.40(-2.89%) |
Dec 26, 2008 | 13.91 | 14.04 | 13.70 | 13.97 | 1,954,617 | +0.21(+1.53%) |
Dec 24, 2008 | 13.80 | 14.07 | 13.70 | 13.76 | 1,655,334 | -0.04(-0.29%) |
Dec 23, 2008 | 14.15 | 14.19 | 13.73 | 13.80 | 5,547,762 | -0.35(-2.50%) |
Dec 22, 2008 | 14.03 | 14.26 | 13.90 | 14.15 | 8,772,669 | -0.42(-2.86%) |
Dec 19, 2008 | 14.48 | 14.62 | 14.21 | 14.57 | 8,864,862 | +0.12(+0.85%) |
Dec 18, 2008 | 14.70 | 14.70 | 14.33 | 14.45 | 5,736,462 | -0.14(-0.94%) |
Dec 17, 2008 | 13.99 | 14.67 | 13.89 | 14.58 | 10,537,311 | +0.40(+2.84%) |
Dec 16, 2008 | 13.86 | 14.22 | 13.66 | 14.18 | 5,808,621 | +0.54(+3.98%) |
Dec 15, 2008 | 13.85 | 14.06 | 13.41 | 13.64 | 6,803,121 | -0.23(-1.68%) |
Dec 12, 2008 | 13.27 | 13.93 | 13.25 | 13.87 | 5,940,927 | +0.25(+1.84%) |
Dec 11, 2008 | 13.55 | 13.71 | 13.35 | 13.62 | 6,896,649 | -0.09(-0.63%) |
Dec 10, 2008 | 13.60 | 13.90 | 13.33 | 13.71 | 7,045,278 | +0.37(+2.77%) |
Dec 09, 2008 | 13.47 | 13.91 | 13.25 | 13.34 | 8,406,657 | -0.12(-0.87%) |
Dec 08, 2008 | 13.98 | 14.43 | 13.26 | 13.45 | 8,110,410 | -0.65(-4.59%) |
Dec 05, 2008 | 13.48 | 14.10 | 12.92 | 14.10 | 9,079,674 | +0.74(+5.51%) |
Dec 04, 2008 | 13.57 | 13.91 | 13.07 | 13.36 | 10,680,804 | -0.13(-0.99%) |
Dec 03, 2008 | 12.99 | 13.51 | 12.51 | 13.50 | 9,852,498 | +0.78(+6.16%) |
Dec 02, 2008 | 13.35 | 13.57 | 12.55 | 12.71 | 12,020,193 | -0.33(-2.53%) |
Dec 01, 2008 | 14.00 | 14.02 | 13.02 | 13.04 | 9,087,984 | -1.05(-7.47%) |
Nov 28, 2008 | 14.00 | 14.24 | 13.59 | 14.10 | 3,271,110 | +0.23(+1.63%) |
Nov 26, 2008 | 13.51 | 14.01 | 13.45 | 13.87 | 9,998,577 | -0.06(-0.41%) |
Nov 25, 2008 | 13.44 | 13.93 | 12.76 | 13.93 | 17,150,466 | +1.17(+9.14%) |
Nov 24, 2008 | 11.88 | 12.95 | 11.59 | 12.76 | 12,734,049 | +1.00(+8.50%) |
Nov 21, 2008 | 11.57 | 11.89 | 9.204 | 11.76 | 12,480,384 | +0.37(+3.22%) |
Nov 20, 2008 | 12.18 | 12.44 | 11.36 | 11.39 | 14,400,651 | -0.91(-7.42%) |
Nov 19, 2008 | 12.50 | 12.86 | 12.30 | 12.31 | 11,363,838 | -0.22(-1.76%) |
Nov 18, 2008 | 12.42 | 12.92 | 12.14 | 12.53 | 8,019,195 | +0.01(+0.08%) |
Nov 17, 2008 | 12.80 | 13.19 | 12.48 | 12.52 | 8,379,396 | -0.33(-2.54%) |
Nov 14, 2008 | 13.37 | 13.49 | 12.69 | 12.84 | 6,194,643 | -0.49(-3.68%) |
Nov 13, 2008 | 12.74 | 13.36 | 12.13 | 13.33 | 11,648,784 | +0.86(+6.87%) |
Nov 12, 2008 | 12.82 | 12.83 | 12.47 | 12.48 | 6,189,669 | -0.33(-2.58%) |
Nov 11, 2008 | 12.54 | 13.18 | 12.28 | 12.81 | 5,314,830 | +0.19(+1.53%) |
Nov 10, 2008 | 12.92 | 12.92 | 12.41 | 12.61 | 3,244,425 | -0.02(-0.16%) |
Nov 07, 2008 | 12.82 | 12.89 | 12.39 | 12.63 | 6,366,492 | -0.13(-1.02%) |
Nov 06, 2008 | 12.19 | 13.13 | 12.16 | 12.76 | 13,618,458 | +0.90(+7.62%) |
Nov 05, 2008 | 12.35 | 12.60 | 11.82 | 11.86 | 5,933,691 | -0.80(-6.34%) |
Nov 04, 2008 | 12.81 | 12.84 | 12.28 | 12.66 | 6,015,399 | -0.01(-0.05%) |
Nov 03, 2008 | 12.76 | 12.88 | 12.56 | 12.67 | 5,173,584 | -0.00(-0.03%) |
Oct 31, 2008 | 12.91 | 13.26 | 12.44 | 12.67 | 6,800,052 | -0.19(-1.50%) |
Oct 30, 2008 | 13.18 | 13.21 | 12.57 | 12.87 | 6,730,155 | +0.03(+0.21%) |
Oct 29, 2008 | 12.32 | 13.33 | 12.13 | 12.84 | 10,803,918 | +0.53(+4.31%) |
Oct 28, 2008 | 11.60 | 12.33 | 11.24 | 12.31 | 7,119,534 | +0.84(+7.35%) |
Oct 27, 2008 | 11.38 | 11.98 | 11.11 | 11.47 | 6,281,985 | -0.10(-0.86%) |
Oct 24, 2008 | 10.53 | 11.80 | 10.43 | 11.57 | 6,805,236 | +0.02(+0.20%) |
Oct 23, 2008 | 11.53 | 11.80 | 11.05 | 11.54 | 8,806,569 | +0.11(+0.96%) |
Oct 22, 2008 | 11.57 | 11.70 | 11.08 | 11.43 | 5,443,563 | -0.18(-1.58%) |
Oct 21, 2008 | 11.50 | 11.95 | 11.42 | 11.62 | 5,511,282 | +0.07(+0.58%) |
Oct 20, 2008 | 11.71 | 11.96 | 11.44 | 11.55 | 7,313,055 | +0.00(+0.03%) |
Oct 17, 2008 | 11.79 | 12.10 | 10.79 | 11.55 | 9,525,423 | -0.60(-4.94%) |
Oct 16, 2008 | 11.67 | 12.22 | 11.04 | 12.15 | 9,670,110 | +0.51(+4.38%) |
Oct 15, 2008 | 11.45 | 11.96 | 11.18 | 11.64 | 8,360,397 | +0.27(+2.38%) |
Oct 14, 2008 | 11.98 | 12.57 | 11.11 | 11.37 | 8,325,543 | -0.55(-4.62%) |
Oct 13, 2008 | 11.50 | 11.92 | 11.33 | 11.92 | 5,161,215 | +1.01(+9.23%) |
Oct 10, 2008 | 10.57 | 11.32 | 10.06 | 10.91 | 8,918,430 | +0.04(+0.34%) |
Oct 09, 2008 | 11.95 | 12.17 | 10.70 | 10.87 | 9,657,090 | -0.94(-7.98%) |
Oct 08, 2008 | 11.23 | 12.06 | 11.23 | 11.82 | 10,482,969 | +0.37(+3.20%) |
Oct 07, 2008 | 12.07 | 12.09 | 11.43 | 11.45 | 6,085,518 | -0.63(-5.22%) |
Oct 06, 2008 | 11.61 | 12.13 | 11.17 | 12.08 | 9,027,387 | +0.32(+2.72%) |
Oct 03, 2008 | 12.01 | 12.50 | 11.73 | 11.76 | 7,212,138 | -0.06(-0.54%) |
Oct 02, 2008 | 11.89 | 12.14 | 11.71 | 11.82 | 3,346,353 | -0.22(-1.83%) |