Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 11.80 | 13.21 | 11.80 | 12.95 | 118,743 | +1.15(+9.78%) |
Dec 30, 2008 | 11.17 | 11.82 | 11.17 | 11.79 | 72,293 | +0.69(+6.18%) |
Dec 29, 2008 | 11.93 | 12.01 | 11.06 | 11.11 | 78,155 | -0.91(-7.59%) |
Dec 26, 2008 | 12.38 | 12.44 | 11.73 | 12.02 | 41,728 | -0.31(-2.49%) |
Dec 24, 2008 | 12.75 | 12.77 | 11.66 | 12.33 | 105,700 | -0.45(-3.49%) |
Dec 23, 2008 | 14.20 | 14.46 | 12.51 | 12.77 | 150,623 | -1.12(-8.04%) |
Dec 22, 2008 | 14.91 | 14.92 | 13.48 | 13.89 | 54,750 | -1.02(-6.85%) |
Dec 19, 2008 | 15.46 | 15.88 | 14.84 | 14.91 | 101,290 | -0.18(-1.16%) |
Dec 18, 2008 | 15.47 | 15.72 | 14.92 | 15.09 | 47,413 | -0.39(-2.50%) |
Dec 17, 2008 | 15.28 | 15.91 | 15.14 | 15.47 | 61,501 | -0.09(-0.61%) |
Dec 16, 2008 | 14.44 | 15.58 | 14.44 | 15.57 | 71,404 | +1.23(+8.55%) |
Dec 15, 2008 | 15.69 | 15.74 | 14.22 | 14.34 | 100,562 | -1.33(-8.48%) |
Dec 12, 2008 | 14.95 | 16.00 | 14.88 | 15.67 | 0 | +0.42(+2.73%) |
Dec 11, 2008 | 15.58 | 16.06 | 15.11 | 15.25 | 95,114 | -0.42(-2.70%) |
Dec 10, 2008 | 15.73 | 16.42 | 15.63 | 15.68 | 76,114 | -0.12(-0.79%) |
Dec 09, 2008 | 16.33 | 17.03 | 15.79 | 15.80 | 100,414 | -0.64(-3.91%) |
Dec 08, 2008 | 16.87 | 17.07 | 16.36 | 16.44 | 111,692 | -0.18(-1.10%) |
Dec 05, 2008 | 15.86 | 16.78 | 15.51 | 16.63 | 120,466 | +0.63(+3.97%) |
Dec 04, 2008 | 16.01 | 17.06 | 15.67 | 15.99 | 92,762 | -0.16(-0.99%) |
Dec 03, 2008 | 16.19 | 16.94 | 15.55 | 16.15 | 103,306 | +0.20(+1.28%) |
Dec 02, 2008 | 15.69 | 16.25 | 15.60 | 15.95 | 110,430 | +0.55(+3.60%) |
Dec 01, 2008 | 16.27 | 16.27 | 15.27 | 15.39 | 116,156 | -1.25(-7.50%) |
Nov 28, 2008 | 16.58 | 16.86 | 16.44 | 16.64 | 21,557 | -0.14(-0.83%) |
Nov 26, 2008 | 15.71 | 16.80 | 15.71 | 16.78 | 70,428 | +0.77(+4.79%) |
Nov 25, 2008 | 16.24 | 16.57 | 15.66 | 16.01 | 74,296 | +0.01(+0.09%) |
Nov 24, 2008 | 16.65 | 16.65 | 15.42 | 16.00 | 99,302 | +0.45(+2.91%) |
Nov 21, 2008 | 15.24 | 16.06 | 14.17 | 15.55 | 90,839 | +0.55(+3.70%) |
Nov 20, 2008 | 15.48 | 16.05 | 14.99 | 14.99 | 54,299 | -0.57(-3.66%) |
Nov 19, 2008 | 16.18 | 16.65 | 15.56 | 15.56 | 44,707 | -0.66(-4.05%) |
Nov 18, 2008 | 16.01 | 16.37 | 15.52 | 16.22 | 89,046 | +0.28(+1.79%) |
Nov 17, 2008 | 15.98 | 16.56 | 15.69 | 15.93 | 71,373 | -0.17(-1.04%) |
Nov 14, 2008 | 17.15 | 17.33 | 16.10 | 16.10 | 0 | -1.34(-7.70%) |
Nov 13, 2008 | 15.65 | 17.44 | 15.40 | 17.44 | 48,845 | +1.86(+11.94%) |
Nov 12, 2008 | 15.65 | 16.09 | 15.55 | 15.58 | 43,708 | -0.30(-1.88%) |
Nov 11, 2008 | 15.78 | 16.35 | 15.71 | 15.88 | 48,365 | +0.04(+0.23%) |
Nov 10, 2008 | 16.38 | 16.65 | 15.69 | 15.84 | 71,509 | -0.20(-1.23%) |
Nov 07, 2008 | 15.76 | 16.44 | 15.65 | 16.04 | 67,926 | +0.39(+2.52%) |
Nov 06, 2008 | 15.65 | 16.11 | 15.49 | 15.65 | 50,775 | -0.12(-0.74%) |
Nov 05, 2008 | 15.71 | 16.56 | 15.71 | 15.76 | 79,774 | -0.10(-0.64%) |
Nov 04, 2008 | 16.36 | 16.36 | 15.41 | 15.87 | 102,015 | -0.36(-2.20%) |
Nov 03, 2008 | 16.22 | 16.79 | 15.88 | 16.22 | 49,601 | +0.02(+0.14%) |
Oct 31, 2008 | 14.67 | 16.45 | 14.29 | 16.20 | 127,241 | +1.60(+10.94%) |
Oct 30, 2008 | 13.45 | 14.76 | 13.37 | 14.60 | 66,042 | +1.29(+9.70%) |
Oct 29, 2008 | 13.48 | 13.77 | 12.63 | 13.31 | 86,616 | -0.09(-0.65%) |
Oct 28, 2008 | 12.37 | 13.40 | 12.01 | 13.40 | 60,601 | +1.27(+10.47%) |
Oct 27, 2008 | 12.23 | 12.90 | 12.03 | 12.13 | 42,716 | -0.26(-2.12%) |
Oct 24, 2008 | 12.41 | 12.60 | 11.25 | 12.39 | 73,593 | -1.32(-9.63%) |
Oct 23, 2008 | 13.61 | 14.34 | 13.47 | 13.71 | 64,809 | +0.02(+0.16%) |
Oct 22, 2008 | 13.20 | 13.92 | 13.20 | 13.69 | 42,670 | +0.19(+1.41%) |
Oct 21, 2008 | 14.52 | 14.60 | 13.49 | 13.50 | 93,991 | -1.12(-7.69%) |
Oct 20, 2008 | 14.60 | 14.71 | 14.16 | 14.63 | 85,128 | +0.04(+0.25%) |
Oct 17, 2008 | 14.41 | 15.22 | 14.41 | 14.59 | 143,428 | -1.12(-7.11%) |
Oct 16, 2008 | 15.61 | 16.04 | 14.64 | 15.71 | 110,526 | +0.26(+1.70%) |
Oct 15, 2008 | 17.17 | 17.17 | 15.42 | 15.44 | 46,348 | -1.86(-10.75%) |
Oct 14, 2008 | 18.02 | 18.25 | 17.04 | 17.30 | 70,571 | -0.58(-3.26%) |
Oct 13, 2008 | 18.49 | 19.33 | 17.30 | 17.89 | 80,469 | +0.19(+1.07%) |
Oct 10, 2008 | 17.80 | 18.40 | 16.84 | 17.70 | 109,702 | +0.36(+2.06%) |
Oct 09, 2008 | 17.82 | 18.00 | 17.23 | 17.34 | 88,700 | -0.48(-2.70%) |
Oct 08, 2008 | 16.79 | 18.63 | 16.79 | 17.82 | 49,409 | +0.29(+1.67%) |
Oct 07, 2008 | 17.91 | 18.33 | 17.45 | 17.53 | 82,060 | -0.38(-2.12%) |
Oct 06, 2008 | 16.99 | 18.10 | 16.99 | 17.91 | 49,254 | +0.58(+3.37%) |
Oct 03, 2008 | 17.60 | 18.25 | 17.28 | 17.33 | 0 | -0.34(-1.94%) |
Oct 02, 2008 | 18.03 | 18.11 | 17.67 | 17.67 | 42,750 | -0.62(-3.39%) |