Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.18 | 14.30 | 14.06 | 14.22 | 893,910 | +0.06(+0.39%) |
Dec 30, 2008 | 13.97 | 14.16 | 13.95 | 14.16 | 1,679,408 | +0.17(+1.19%) |
Dec 29, 2008 | 14.21 | 14.23 | 13.87 | 14.00 | 1,535,070 | -0.11(-0.74%) |
Dec 26, 2008 | 13.74 | 14.15 | 13.74 | 14.10 | 882,925 | +0.07(+0.48%) |
Dec 24, 2008 | 14.03 | 14.12 | 13.95 | 14.04 | 654,972 | +0.03(+0.22%) |
Dec 23, 2008 | 14.35 | 14.40 | 13.94 | 14.00 | 1,275,328 | -0.16(-1.13%) |
Dec 22, 2008 | 14.26 | 14.26 | 13.97 | 14.16 | 1,376,064 | -0.25(-1.76%) |
Dec 19, 2008 | 14.28 | 14.68 | 14.28 | 14.42 | 1,700,438 | +0.17(+1.17%) |
Dec 18, 2008 | 14.66 | 14.77 | 14.10 | 14.25 | 2,186,437 | -0.15(-1.03%) |
Dec 17, 2008 | 14.20 | 14.54 | 14.16 | 14.40 | 1,822,116 | +0.11(+0.74%) |
Dec 16, 2008 | 13.76 | 14.31 | 13.72 | 14.29 | 1,787,431 | +0.65(+4.80%) |
Dec 15, 2008 | 13.63 | 13.73 | 13.49 | 13.64 | 1,909,748 | +0.00(+0.00%) |
Dec 12, 2008 | 13.26 | 13.68 | 13.26 | 13.64 | 1,722,696 | +0.40(+2.98%) |
Dec 11, 2008 | 13.25 | 13.53 | 13.16 | 13.24 | 1,938,215 | -0.42(-3.07%) |
Dec 10, 2008 | 13.68 | 13.82 | 13.49 | 13.66 | 1,604,996 | -0.21(-1.51%) |
Dec 09, 2008 | 13.99 | 14.23 | 13.79 | 13.87 | 1,479,528 | -0.20(-1.40%) |
Dec 08, 2008 | 14.12 | 14.24 | 13.92 | 14.07 | 3,298,706 | +0.44(+3.26%) |
Dec 05, 2008 | 13.33 | 13.68 | 12.96 | 13.63 | 2,822,128 | +0.36(+2.70%) |
Dec 04, 2008 | 13.43 | 13.67 | 13.16 | 13.27 | 1,283,809 | -0.37(-2.72%) |
Dec 03, 2008 | 13.37 | 13.66 | 13.16 | 13.64 | 1,672,850 | +0.07(+0.55%) |
Dec 02, 2008 | 13.34 | 13.61 | 13.16 | 13.57 | 1,654,287 | +0.70(+5.48%) |
Dec 01, 2008 | 13.51 | 13.53 | 12.86 | 12.86 | 1,545,479 | -1.28(-9.08%) |
Nov 28, 2008 | 13.95 | 14.20 | 13.92 | 14.15 | 972,691 | +0.41(+3.01%) |
Nov 26, 2008 | 13.45 | 13.74 | 13.32 | 13.73 | 1,724,586 | -0.22(-1.55%) |
Nov 25, 2008 | 14.17 | 14.20 | 13.66 | 13.95 | 2,909,994 | +0.05(+0.36%) |
Nov 24, 2008 | 13.29 | 14.11 | 13.29 | 13.90 | 3,248,004 | +0.71(+5.39%) |
Nov 21, 2008 | 13.15 | 13.25 | 12.49 | 13.19 | 2,676,432 | +0.54(+4.25%) |
Nov 20, 2008 | 13.24 | 13.44 | 12.56 | 12.65 | 2,617,559 | -0.81(-6.01%) |
Nov 19, 2008 | 14.10 | 14.23 | 13.42 | 13.46 | 3,043,190 | -0.15(-1.13%) |
Nov 18, 2008 | 13.35 | 13.76 | 13.25 | 13.61 | 2,204,643 | +0.45(+3.43%) |
Nov 17, 2008 | 13.36 | 13.53 | 13.13 | 13.16 | 6,444,358 | -0.26(-1.93%) |
Nov 14, 2008 | 13.47 | 13.92 | 13.37 | 13.42 | 0 | -0.41(-2.99%) |
Nov 13, 2008 | 13.23 | 13.86 | 12.86 | 13.84 | 3,268,472 | +0.56(+4.19%) |
Nov 12, 2008 | 13.61 | 13.65 | 13.26 | 13.28 | 1,090,769 | -0.46(-3.33%) |
Nov 11, 2008 | 13.92 | 13.97 | 13.62 | 13.74 | 1,540,486 | -0.32(-2.28%) |
Nov 10, 2008 | 14.39 | 14.44 | 13.89 | 14.06 | 1,129,959 | -0.15(-1.04%) |
Nov 07, 2008 | 13.96 | 14.26 | 13.91 | 14.21 | 2,322,869 | +0.49(+3.56%) |
Nov 06, 2008 | 14.58 | 14.71 | 13.59 | 13.72 | 2,067,325 | -0.54(-3.81%) |
Nov 05, 2008 | 14.86 | 15.06 | 14.23 | 14.26 | 1,854,793 | -0.73(-4.86%) |
Nov 04, 2008 | 14.62 | 15.12 | 14.53 | 14.99 | 1,868,496 | +0.70(+4.88%) |
Nov 03, 2008 | 14.00 | 14.35 | 13.93 | 14.29 | 2,771,401 | +0.36(+2.57%) |
Oct 31, 2008 | 13.78 | 14.18 | 13.68 | 13.94 | 2,138,804 | +0.24(+1.76%) |
Oct 30, 2008 | 14.02 | 14.16 | 13.24 | 13.70 | 4,235,140 | +0.17(+1.23%) |
Oct 29, 2008 | 13.65 | 13.90 | 13.37 | 13.53 | 4,331,495 | -0.11(-0.77%) |
Oct 28, 2008 | 12.82 | 13.71 | 12.60 | 13.63 | 2,010,254 | +0.95(+7.45%) |
Oct 27, 2008 | 12.78 | 13.11 | 12.69 | 12.69 | 1,662,025 | -0.57(-4.29%) |
Oct 24, 2008 | 12.83 | 13.55 | 12.76 | 13.26 | 2,837,164 | -0.65(-4.71%) |
Oct 23, 2008 | 13.70 | 14.19 | 13.47 | 13.91 | 4,265,119 | +0.36(+2.69%) |
Oct 22, 2008 | 14.02 | 14.12 | 13.37 | 13.55 | 5,296,985 | -1.35(-9.08%) |
Oct 21, 2008 | 15.07 | 15.36 | 14.80 | 14.90 | 1,637,202 | -1.00(-6.29%) |
Oct 20, 2008 | 15.47 | 15.90 | 15.34 | 15.90 | 1,933,440 | +1.14(+7.74%) |
Oct 17, 2008 | 14.49 | 15.13 | 14.43 | 14.76 | 0 | +0.34(+2.36%) |
Oct 16, 2008 | 14.24 | 14.54 | 13.65 | 14.42 | 4,106,911 | +0.21(+1.48%) |
Oct 15, 2008 | 14.66 | 14.71 | 14.21 | 14.21 | 3,114,934 | -0.99(-6.54%) |
Oct 14, 2008 | 15.38 | 15.41 | 14.82 | 15.20 | 4,472,275 | +0.59(+4.01%) |
Oct 13, 2008 | 14.02 | 14.96 | 13.92 | 14.62 | 2,997,175 | +0.49(+3.45%) |
Oct 10, 2008 | 13.65 | 14.36 | 13.29 | 14.13 | 6,597,085 | -0.38(-2.64%) |
Oct 09, 2008 | 15.32 | 15.74 | 14.18 | 14.51 | 8,407,447 | -1.23(-7.81%) |
Oct 08, 2008 | 15.97 | 16.19 | 15.55 | 15.74 | 4,952,882 | -0.86(-5.21%) |
Oct 07, 2008 | 17.27 | 17.33 | 16.54 | 16.60 | 4,310,022 | -0.03(-0.19%) |
Oct 06, 2008 | 16.88 | 16.98 | 16.07 | 16.64 | 4,452,169 | -0.48(-2.81%) |
Oct 03, 2008 | 17.03 | 17.51 | 17.02 | 17.12 | 0 | +0.36(+2.18%) |
Oct 02, 2008 | 16.77 | 16.80 | 16.57 | 16.75 | 1,915,152 | -0.33(-1.92%) |