Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.50 | 15.36 | 14.34 | 15.22 | 1,295,696 | +0.61(+4.21%) |
Dec 30, 2008 | 13.81 | 14.62 | 13.45 | 14.61 | 1,205,913 | +0.98(+7.17%) |
Dec 29, 2008 | 13.57 | 13.83 | 13.35 | 13.63 | 964,294 | -0.08(-0.60%) |
Dec 26, 2008 | 13.96 | 14.09 | 13.60 | 13.71 | 465,756 | -0.14(-1.03%) |
Dec 24, 2008 | 13.92 | 13.92 | 13.62 | 13.85 | 265,269 | -0.07(-0.48%) |
Dec 23, 2008 | 14.23 | 14.68 | 13.66 | 13.92 | 905,902 | -0.16(-1.16%) |
Dec 22, 2008 | 14.26 | 14.40 | 13.89 | 14.08 | 1,664,804 | -0.31(-2.17%) |
Dec 19, 2008 | 14.39 | 14.72 | 13.94 | 14.40 | 1,695,380 | -0.04(-0.28%) |
Dec 18, 2008 | 14.70 | 15.07 | 14.25 | 14.44 | 1,336,629 | -0.45(-3.02%) |
Dec 17, 2008 | 14.48 | 15.16 | 14.34 | 14.89 | 1,756,689 | +0.14(+0.94%) |
Dec 16, 2008 | 14.68 | 15.19 | 14.24 | 14.75 | 2,761,263 | +0.16(+1.12%) |
Dec 15, 2008 | 15.30 | 15.41 | 14.22 | 14.59 | 1,310,938 | -0.71(-4.65%) |
Dec 12, 2008 | 14.20 | 15.30 | 13.82 | 15.30 | 1,847,283 | +0.67(+4.55%) |
Dec 11, 2008 | 14.93 | 15.44 | 14.57 | 14.63 | 2,496,317 | -0.46(-3.05%) |
Dec 10, 2008 | 14.68 | 15.43 | 14.31 | 15.09 | 2,401,885 | +0.37(+2.54%) |
Dec 09, 2008 | 14.69 | 15.32 | 14.16 | 14.72 | 1,708,247 | -0.24(-1.57%) |
Dec 08, 2008 | 13.54 | 15.05 | 13.46 | 14.95 | 1,632,029 | +1.89(+14.45%) |
Dec 05, 2008 | 12.73 | 13.17 | 12.27 | 13.07 | 2,630,094 | +0.22(+1.71%) |
Dec 04, 2008 | 13.12 | 13.86 | 12.76 | 12.85 | 1,733,925 | -0.55(-4.13%) |
Dec 03, 2008 | 12.60 | 13.53 | 12.45 | 13.40 | 2,424,428 | +0.40(+3.11%) |
Dec 02, 2008 | 13.28 | 13.57 | 12.14 | 12.99 | 1,868,425 | -0.03(-0.20%) |
Dec 01, 2008 | 15.25 | 15.43 | 12.98 | 13.02 | 2,130,766 | -2.98(-18.62%) |
Nov 28, 2008 | 15.02 | 16.00 | 14.83 | 16.00 | 1,375,836 | +0.64(+4.17%) |
Nov 26, 2008 | 13.16 | 15.42 | 12.74 | 15.36 | 1,690,483 | +1.95(+14.59%) |
Nov 25, 2008 | 13.37 | 13.84 | 12.32 | 13.40 | 2,393,426 | +0.13(+0.96%) |
Nov 24, 2008 | 11.99 | 13.34 | 11.99 | 13.28 | 2,225,064 | +1.57(+13.42%) |
Nov 21, 2008 | 10.80 | 11.77 | 10.23 | 11.70 | 3,461,490 | +1.16(+10.97%) |
Nov 20, 2008 | 10.59 | 11.40 | 9.811 | 10.55 | 2,828,772 | -0.11(-1.01%) |
Nov 19, 2008 | 12.41 | 12.41 | 10.59 | 10.65 | 3,414,125 | -1.83(-14.67%) |
Nov 18, 2008 | 12.32 | 12.65 | 11.69 | 12.49 | 3,048,447 | +0.11(+0.87%) |
Nov 17, 2008 | 13.08 | 13.10 | 12.33 | 12.38 | 1,824,597 | -0.85(-6.46%) |
Nov 14, 2008 | 13.93 | 14.30 | 12.79 | 13.23 | 2,104,082 | -0.88(-6.20%) |
Nov 13, 2008 | 12.78 | 14.21 | 11.96 | 14.11 | 1,968,170 | +1.45(+11.44%) |
Nov 12, 2008 | 13.20 | 13.39 | 12.64 | 12.66 | 1,693,211 | -0.80(-5.93%) |
Nov 11, 2008 | 13.69 | 14.12 | 13.32 | 13.46 | 1,736,707 | -0.50(-3.59%) |
Nov 10, 2008 | 14.97 | 14.97 | 13.65 | 13.96 | 1,189,541 | -0.75(-5.11%) |
Nov 07, 2008 | 13.96 | 14.95 | 13.42 | 14.71 | 2,062,006 | +0.54(+3.83%) |
Nov 06, 2008 | 14.78 | 14.85 | 13.70 | 14.17 | 2,165,150 | -0.77(-5.14%) |
Nov 05, 2008 | 15.63 | 15.74 | 14.82 | 14.94 | 1,289,684 | -0.96(-6.02%) |
Nov 04, 2008 | 15.44 | 16.15 | 15.32 | 15.90 | 1,699,526 | +0.52(+3.36%) |
Nov 03, 2008 | 15.25 | 16.12 | 15.15 | 15.38 | 1,125,957 | -0.06(-0.40%) |
Oct 31, 2008 | 14.27 | 15.53 | 13.97 | 15.44 | 3,987,864 | +0.91(+6.23%) |
Oct 30, 2008 | 14.98 | 15.21 | 14.21 | 14.53 | 1,881,934 | +0.01(+0.04%) |
Oct 29, 2008 | 15.10 | 15.23 | 14.30 | 14.53 | 2,944,446 | -0.93(-5.99%) |
Oct 28, 2008 | 13.85 | 15.58 | 12.84 | 15.46 | 2,414,131 | +2.02(+15.05%) |
Oct 27, 2008 | 13.90 | 14.67 | 13.40 | 13.43 | 1,703,954 | -0.78(-5.51%) |
Oct 24, 2008 | 13.25 | 14.81 | 13.25 | 14.22 | 2,019,553 | -0.14(-1.00%) |
Oct 23, 2008 | 15.51 | 16.18 | 13.86 | 14.36 | 2,516,173 | -1.58(-9.92%) |
Oct 22, 2008 | 17.72 | 17.72 | 15.52 | 15.94 | 2,186,021 | -1.86(-10.44%) |
Oct 21, 2008 | 18.18 | 18.77 | 17.75 | 17.80 | 1,138,171 | -0.62(-3.39%) |
Oct 20, 2008 | 18.17 | 18.64 | 17.98 | 18.42 | 1,404,449 | +0.26(+1.41%) |
Oct 17, 2008 | 18.24 | 19.02 | 18.10 | 18.17 | 1,765,148 | -0.51(-2.74%) |
Oct 16, 2008 | 17.93 | 18.72 | 16.73 | 18.68 | 1,995,939 | +0.74(+4.14%) |
Oct 15, 2008 | 19.32 | 19.52 | 17.65 | 17.94 | 2,134,947 | -1.89(-9.55%) |
Oct 14, 2008 | 19.95 | 19.96 | 17.91 | 19.83 | 1,610,138 | +0.90(+4.73%) |
Oct 13, 2008 | 19.51 | 19.56 | 18.18 | 18.94 | 2,693,781 | +0.15(+0.82%) |
Oct 10, 2008 | 18.36 | 18.85 | 16.65 | 18.78 | 4,465,583 | -0.33(-1.74%) |
Oct 09, 2008 | 21.82 | 21.82 | 18.58 | 19.11 | 3,222,477 | -2.46(-11.39%) |
Oct 08, 2008 | 19.91 | 22.39 | 18.77 | 21.57 | 1,616,420 | +1.66(+8.36%) |
Oct 07, 2008 | 20.57 | 22.52 | 19.88 | 19.91 | 1,539,506 | -0.67(-3.23%) |
Oct 06, 2008 | 19.96 | 21.61 | 18.19 | 20.57 | 1,565,614 | +0.30(+1.46%) |
Oct 03, 2008 | 20.78 | 22.67 | 20.28 | 20.28 | 1,703,280 | -0.09(-0.43%) |
Oct 02, 2008 | 21.42 | 21.45 | 20.25 | 20.36 | 1,095,437 | -0.62(-2.98%) |