Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.90 | 13.62 | 12.75 | 13.53 | 2,573,460 | +0.55(+4.21%) |
Dec 30, 2008 | 12.61 | 13.02 | 12.26 | 12.98 | 1,994,215 | +0.37(+2.97%) |
Dec 29, 2008 | 12.46 | 12.74 | 12.20 | 12.61 | 1,869,754 | +0.40(+3.26%) |
Dec 26, 2008 | 11.84 | 12.23 | 11.70 | 12.21 | 794,202 | +0.40(+3.43%) |
Dec 24, 2008 | 11.64 | 11.83 | 11.39 | 11.81 | 913,376 | +0.02(+0.20%) |
Dec 23, 2008 | 12.00 | 12.12 | 11.30 | 11.78 | 2,889,781 | +0.05(+0.41%) |
Dec 22, 2008 | 12.55 | 12.67 | 11.38 | 11.73 | 2,678,710 | -0.79(-6.27%) |
Dec 19, 2008 | 12.15 | 12.72 | 11.73 | 12.52 | 3,386,302 | +0.42(+3.44%) |
Dec 18, 2008 | 13.72 | 13.91 | 11.91 | 12.10 | 3,139,532 | -1.64(-11.91%) |
Dec 17, 2008 | 13.80 | 14.19 | 13.58 | 13.74 | 2,762,756 | -0.30(-2.16%) |
Dec 16, 2008 | 13.59 | 14.05 | 13.20 | 14.04 | 3,140,732 | +0.70(+5.21%) |
Dec 15, 2008 | 13.52 | 14.05 | 13.00 | 13.35 | 3,066,384 | +0.10(+0.76%) |
Dec 12, 2008 | 12.54 | 13.64 | 12.27 | 13.24 | 3,778,000 | -0.04(-0.27%) |
Dec 11, 2008 | 13.55 | 13.97 | 12.95 | 13.28 | 4,208,276 | -0.20(-1.50%) |
Dec 10, 2008 | 12.82 | 13.85 | 12.76 | 13.48 | 4,319,993 | +1.08(+8.73%) |
Dec 09, 2008 | 11.60 | 13.05 | 11.56 | 12.40 | 4,420,113 | +0.55(+4.67%) |
Dec 08, 2008 | 11.83 | 12.04 | 11.35 | 11.85 | 5,405,545 | +0.64(+5.68%) |
Dec 05, 2008 | 10.56 | 11.38 | 10.12 | 11.21 | 6,283,385 | +0.45(+4.14%) |
Dec 04, 2008 | 11.85 | 12.10 | 10.41 | 10.76 | 7,039,928 | -1.58(-12.77%) |
Dec 03, 2008 | 12.01 | 12.56 | 11.53 | 12.34 | 5,489,395 | +0.03(+0.24%) |
Dec 02, 2008 | 12.71 | 13.16 | 11.89 | 12.31 | 6,444,142 | -0.20(-1.57%) |
Dec 01, 2008 | 13.68 | 14.05 | 12.51 | 12.51 | 6,043,216 | -2.58(-17.07%) |
Nov 28, 2008 | 15.55 | 15.68 | 14.51 | 15.08 | 1,646,848 | -0.72(-4.55%) |
Nov 26, 2008 | 13.45 | 15.87 | 13.45 | 15.80 | 4,102,866 | +1.81(+12.92%) |
Nov 25, 2008 | 13.51 | 14.08 | 13.35 | 13.99 | 4,794,994 | +0.59(+4.39%) |
Nov 24, 2008 | 12.61 | 13.63 | 12.36 | 13.41 | 4,176,501 | +1.08(+8.78%) |
Nov 21, 2008 | 12.04 | 12.52 | 10.98 | 12.32 | 8,592,495 | +0.73(+6.26%) |
Nov 20, 2008 | 13.22 | 13.68 | 11.53 | 11.60 | 6,872,504 | -2.40(-17.13%) |
Nov 19, 2008 | 15.56 | 15.89 | 13.67 | 13.99 | 4,677,483 | -1.73(-11.01%) |
Nov 18, 2008 | 15.54 | 15.72 | 14.76 | 15.72 | 4,658,474 | +0.33(+2.16%) |
Nov 17, 2008 | 15.37 | 15.96 | 14.87 | 15.39 | 2,932,221 | -0.07(-0.46%) |
Nov 14, 2008 | 15.99 | 16.49 | 15.21 | 15.46 | 0 | -1.01(-6.10%) |
Nov 13, 2008 | 14.68 | 16.47 | 13.81 | 16.47 | 4,818,291 | +1.90(+13.02%) |
Nov 12, 2008 | 15.58 | 15.70 | 14.55 | 14.57 | 2,072,049 | -1.47(-9.19%) |
Nov 11, 2008 | 16.83 | 17.00 | 15.63 | 16.05 | 2,385,925 | -1.28(-7.38%) |
Nov 10, 2008 | 18.12 | 18.29 | 16.77 | 17.32 | 1,669,229 | +0.03(+0.17%) |
Nov 07, 2008 | 17.84 | 18.05 | 16.59 | 17.30 | 4,918,314 | -0.40(-2.28%) |
Nov 06, 2008 | 19.45 | 19.70 | 17.44 | 17.70 | 3,674,133 | -2.04(-10.33%) |
Nov 05, 2008 | 20.49 | 21.21 | 19.56 | 19.74 | 2,711,879 | -1.33(-6.30%) |
Nov 04, 2008 | 20.32 | 21.28 | 20.14 | 21.07 | 3,880,888 | +1.38(+7.01%) |
Nov 03, 2008 | 19.94 | 21.41 | 19.45 | 19.69 | 3,763,091 | -0.72(-3.53%) |
Oct 31, 2008 | 19.91 | 21.11 | 19.04 | 20.41 | 3,314,824 | +0.50(+2.51%) |
Oct 30, 2008 | 19.14 | 20.01 | 18.37 | 19.91 | 3,233,182 | +1.72(+9.49%) |
Oct 29, 2008 | 17.69 | 19.13 | 16.94 | 18.18 | 3,746,746 | +1.50(+8.98%) |
Oct 28, 2008 | 15.56 | 16.68 | 14.55 | 16.68 | 3,531,418 | +1.73(+11.58%) |
Oct 27, 2008 | 16.01 | 16.37 | 14.92 | 14.95 | 2,475,243 | -1.36(-8.31%) |
Oct 24, 2008 | 15.09 | 16.63 | 14.62 | 16.31 | 3,287,271 | -0.64(-3.79%) |
Oct 23, 2008 | 17.31 | 17.49 | 15.87 | 16.95 | 5,326,096 | +0.02(+0.11%) |
Oct 22, 2008 | 16.85 | 18.00 | 16.36 | 16.93 | 8,217,113 | -0.76(-4.30%) |
Oct 21, 2008 | 16.35 | 18.47 | 16.06 | 17.69 | 6,323,993 | +0.80(+4.72%) |
Oct 20, 2008 | 15.92 | 17.06 | 15.60 | 16.90 | 3,346,897 | +1.58(+10.33%) |
Oct 17, 2008 | 15.04 | 16.50 | 14.18 | 15.31 | 7,837,805 | -0.10(-0.66%) |
Oct 16, 2008 | 15.14 | 15.64 | 13.32 | 15.42 | 6,753,820 | +0.58(+3.89%) |
Oct 15, 2008 | 17.49 | 17.69 | 14.60 | 14.84 | 5,250,216 | -3.53(-19.23%) |
Oct 14, 2008 | 19.04 | 19.53 | 17.58 | 18.37 | 6,830,715 | +0.23(+1.28%) |
Oct 13, 2008 | 15.77 | 18.25 | 14.59 | 18.14 | 5,937,024 | +3.80(+26.50%) |
Oct 10, 2008 | 16.25 | 16.83 | 12.86 | 14.34 | 0 | -2.81(-16.37%) |
Oct 09, 2008 | 18.93 | 19.58 | 16.92 | 17.15 | 4,832,591 | -1.26(-6.85%) |
Oct 08, 2008 | 17.70 | 19.82 | 16.90 | 18.41 | 6,372,151 | +0.05(+0.29%) |
Oct 07, 2008 | 19.92 | 20.64 | 18.35 | 18.35 | 5,440,073 | -1.02(-5.28%) |
Oct 06, 2008 | 20.88 | 21.06 | 17.54 | 19.38 | 5,869,300 | -2.28(-10.52%) |
Oct 03, 2008 | 22.17 | 23.27 | 21.56 | 21.65 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.28 | 24.79 | 21.90 | 21.99 | 3,691,463 | -3.02(-12.06%) |