Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.43 | 14.26 | 13.43 | 14.14 | 1,756,373 | +0.68(+5.05%) |
Dec 30, 2008 | 13.15 | 13.46 | 13.02 | 13.46 | 1,373,315 | +0.44(+3.38%) |
Dec 29, 2008 | 12.93 | 13.08 | 12.71 | 13.02 | 1,409,441 | +0.02(+0.15%) |
Dec 26, 2008 | 13.03 | 13.08 | 12.80 | 13.00 | 0 | +0.10(+0.78%) |
Dec 24, 2008 | 12.80 | 12.96 | 12.65 | 12.90 | 360,101 | +0.06(+0.47%) |
Dec 23, 2008 | 12.99 | 13.28 | 12.73 | 12.84 | 1,278,385 | -0.03(-0.23%) |
Dec 22, 2008 | 13.18 | 13.34 | 12.59 | 12.87 | 1,790,044 | -0.32(-2.43%) |
Dec 19, 2008 | 13.48 | 13.60 | 12.96 | 13.19 | 2,376,064 | -0.25(-1.86%) |
Dec 18, 2008 | 13.79 | 13.81 | 13.23 | 13.44 | 1,783,749 | -0.26(-1.90%) |
Dec 17, 2008 | 13.51 | 13.98 | 13.27 | 13.70 | 2,074,919 | +0.00(+0.00%) |
Dec 16, 2008 | 13.52 | 13.73 | 13.25 | 13.70 | 2,509,285 | +0.39(+2.93%) |
Dec 15, 2008 | 13.50 | 13.73 | 13.02 | 13.31 | 1,989,297 | -0.32(-2.35%) |
Dec 12, 2008 | 12.67 | 13.74 | 12.67 | 13.63 | 0 | +0.60(+4.60%) |
Dec 11, 2008 | 13.00 | 13.28 | 12.80 | 13.03 | 2,070,485 | -0.04(-0.31%) |
Dec 10, 2008 | 13.25 | 13.53 | 12.92 | 13.07 | 2,105,650 | -0.12(-0.91%) |
Dec 09, 2008 | 13.45 | 13.78 | 13.05 | 13.19 | 1,985,307 | -0.39(-2.87%) |
Dec 08, 2008 | 13.58 | 13.81 | 13.14 | 13.58 | 2,472,018 | +0.33(+2.49%) |
Dec 05, 2008 | 13.14 | 13.49 | 12.71 | 13.25 | 0 | +0.00(+0.00%) |
Dec 04, 2008 | 14.12 | 14.44 | 12.83 | 13.25 | 1,928,889 | -1.02(-7.15%) |
Dec 03, 2008 | 13.72 | 14.50 | 13.40 | 14.27 | 2,546,281 | -0.20(-1.38%) |
Dec 02, 2008 | 13.82 | 14.50 | 13.59 | 14.47 | 2,269,576 | +0.80(+5.85%) |
Dec 01, 2008 | 14.72 | 14.83 | 13.61 | 13.67 | 1,358,136 | -1.51(-9.95%) |
Nov 28, 2008 | 14.79 | 15.18 | 14.46 | 15.18 | 632,728 | +0.35(+2.36%) |
Nov 26, 2008 | 14.20 | 14.96 | 14.04 | 14.83 | 1,713,003 | +0.41(+2.84%) |
Nov 25, 2008 | 14.33 | 14.51 | 13.63 | 14.42 | 1,748,961 | +0.09(+0.63%) |
Nov 24, 2008 | 13.54 | 14.45 | 13.14 | 14.33 | 2,749,621 | +1.00(+7.50%) |
Nov 21, 2008 | 13.53 | 13.62 | 12.23 | 13.33 | 3,734,744 | +0.01(+0.08%) |
Nov 20, 2008 | 14.03 | 14.23 | 13.31 | 13.32 | 3,188,624 | -0.91(-6.39%) |
Nov 19, 2008 | 15.20 | 15.60 | 14.10 | 14.23 | 3,073,700 | -0.95(-6.26%) |
Nov 18, 2008 | 16.04 | 16.31 | 14.76 | 15.18 | 3,436,636 | -0.84(-5.24%) |
Nov 17, 2008 | 16.03 | 16.67 | 15.80 | 16.02 | 1,519,531 | -0.15(-0.93%) |
Nov 14, 2008 | 16.14 | 16.90 | 15.97 | 16.17 | 0 | -0.23(-1.40%) |
Nov 13, 2008 | 15.72 | 16.70 | 14.71 | 16.40 | 3,142,949 | +0.80(+5.13%) |
Nov 12, 2008 | 16.96 | 17.10 | 15.56 | 15.60 | 1,571,317 | -1.56(-9.09%) |
Nov 11, 2008 | 17.36 | 17.64 | 16.74 | 17.16 | 1,996,121 | -0.31(-1.77%) |
Nov 10, 2008 | 17.92 | 18.23 | 17.13 | 17.47 | 1,675,941 | -0.12(-0.68%) |
Nov 07, 2008 | 17.20 | 17.66 | 17.05 | 17.59 | 0 | +0.58(+3.41%) |
Nov 06, 2008 | 17.36 | 17.47 | 16.61 | 17.01 | 2,297,801 | -0.42(-2.41%) |
Nov 05, 2008 | 18.38 | 18.50 | 17.35 | 17.43 | 2,447,083 | -1.12(-6.04%) |
Nov 04, 2008 | 18.50 | 18.63 | 18.02 | 18.55 | 1,662,637 | +0.33(+1.81%) |
Nov 03, 2008 | 18.30 | 18.40 | 17.87 | 18.22 | 2,189,892 | -0.06(-0.33%) |
Oct 31, 2008 | 17.92 | 18.76 | 17.86 | 18.28 | 2,559,848 | +0.02(+0.11%) |
Oct 30, 2008 | 17.84 | 18.58 | 17.50 | 18.26 | 4,022,460 | +0.83(+4.76%) |
Oct 29, 2008 | 17.61 | 18.05 | 17.08 | 17.43 | 3,449,175 | -0.25(-1.41%) |
Oct 28, 2008 | 16.82 | 17.76 | 16.34 | 17.68 | 2,709,976 | +1.28(+7.80%) |
Oct 27, 2008 | 16.19 | 17.94 | 15.76 | 16.40 | 5,586,325 | -0.13(-0.79%) |
Oct 24, 2008 | 14.45 | 16.87 | 14.21 | 16.53 | 4,941,087 | +1.13(+7.34%) |
Oct 23, 2008 | 17.47 | 17.47 | 14.37 | 15.40 | 5,106,825 | -0.96(-5.87%) |
Oct 22, 2008 | 16.91 | 16.92 | 16.01 | 16.36 | 2,233,913 | -0.65(-3.82%) |
Oct 21, 2008 | 17.43 | 17.58 | 16.96 | 17.01 | 1,733,385 | -0.67(-3.79%) |
Oct 20, 2008 | 16.50 | 17.70 | 16.30 | 17.68 | 2,105,350 | +1.39(+8.53%) |
Oct 17, 2008 | 16.24 | 16.98 | 15.80 | 16.29 | 0 | -0.40(-2.40%) |
Oct 16, 2008 | 16.74 | 17.22 | 15.60 | 16.69 | 4,389,899 | -0.02(-0.12%) |
Oct 15, 2008 | 18.01 | 18.51 | 16.71 | 16.71 | 4,457,678 | -1.50(-8.24%) |
Oct 14, 2008 | 17.49 | 18.64 | 17.46 | 18.21 | 3,643,287 | +1.07(+6.24%) |
Oct 13, 2008 | 16.24 | 17.14 | 16.16 | 17.14 | 4,892,065 | +1.33(+8.41%) |
Oct 10, 2008 | 16.89 | 17.19 | 14.90 | 15.81 | 0 | -1.49(-8.61%) |
Oct 09, 2008 | 18.45 | 18.78 | 17.30 | 17.30 | 1,867,090 | -0.97(-5.31%) |
Oct 08, 2008 | 17.16 | 19.06 | 17.15 | 18.27 | 2,621,193 | +0.57(+3.22%) |
Oct 07, 2008 | 18.95 | 19.27 | 17.64 | 17.70 | 2,176,360 | -1.28(-6.74%) |
Oct 06, 2008 | 20.12 | 20.12 | 18.21 | 18.98 | 2,705,675 | -1.62(-7.86%) |
Oct 03, 2008 | 21.06 | 21.63 | 20.31 | 20.60 | 0 | -0.21(-1.01%) |
Oct 02, 2008 | 21.40 | 21.49 | 20.56 | 20.81 | 1,758,992 | -0.84(-3.88%) |