Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.59 | 15.64 | 15.11 | 15.36 | 348,213 | -0.24(-1.52%) |
Dec 30, 2008 | 14.95 | 15.62 | 14.77 | 15.59 | 614,598 | +0.90(+6.10%) |
Dec 29, 2008 | 14.57 | 14.75 | 14.32 | 14.70 | 488,846 | +0.17(+1.18%) |
Dec 26, 2008 | 14.40 | 14.56 | 14.34 | 14.53 | 63,409 | +0.11(+0.80%) |
Dec 24, 2008 | 14.40 | 14.63 | 14.29 | 14.41 | 1,145,388 | +0.08(+0.55%) |
Dec 23, 2008 | 14.58 | 14.82 | 14.17 | 14.33 | 881,076 | -0.20(-1.38%) |
Dec 22, 2008 | 16.18 | 16.18 | 14.26 | 14.53 | 2,321,347 | -1.61(-9.99%) |
Dec 19, 2008 | 15.87 | 16.27 | 15.00 | 16.15 | 1,254,109 | +0.21(+1.30%) |
Dec 18, 2008 | 15.74 | 16.18 | 15.51 | 15.94 | 863,425 | +0.11(+0.68%) |
Dec 17, 2008 | 15.84 | 15.96 | 15.66 | 15.83 | 747,848 | -0.06(-0.36%) |
Dec 16, 2008 | 15.79 | 16.05 | 15.29 | 15.89 | 1,205,159 | +0.16(+1.00%) |
Dec 15, 2008 | 15.50 | 16.48 | 14.96 | 15.73 | 1,521,496 | +0.24(+1.57%) |
Dec 12, 2008 | 14.70 | 15.54 | 14.70 | 15.49 | 1,352,171 | +0.42(+2.76%) |
Dec 11, 2008 | 15.00 | 15.41 | 14.68 | 15.07 | 904,351 | +0.50(+3.45%) |
Dec 10, 2008 | 14.02 | 14.72 | 13.89 | 14.57 | 826,721 | +0.64(+4.58%) |
Dec 09, 2008 | 13.77 | 14.12 | 13.57 | 13.93 | 1,164,751 | +0.24(+1.73%) |
Dec 08, 2008 | 12.90 | 13.74 | 12.86 | 13.69 | 567,685 | +1.07(+8.46%) |
Dec 05, 2008 | 12.59 | 12.80 | 12.12 | 12.63 | 842,197 | +0.09(+0.74%) |
Dec 04, 2008 | 12.90 | 13.08 | 12.40 | 12.53 | 812,085 | -0.47(-3.59%) |
Dec 03, 2008 | 12.63 | 13.01 | 12.12 | 13.00 | 1,068,289 | +0.72(+5.90%) |
Dec 02, 2008 | 12.90 | 13.01 | 12.07 | 12.27 | 919,749 | -0.49(-3.82%) |
Dec 01, 2008 | 13.01 | 13.35 | 12.73 | 12.76 | 699,147 | -0.62(-4.66%) |
Nov 28, 2008 | 13.02 | 13.59 | 12.81 | 13.39 | 343,492 | +0.40(+3.09%) |
Nov 26, 2008 | 12.86 | 13.03 | 12.38 | 12.98 | 627,179 | +0.19(+1.51%) |
Nov 25, 2008 | 13.22 | 13.44 | 12.45 | 12.79 | 703,227 | -0.07(-0.56%) |
Nov 24, 2008 | 12.12 | 13.04 | 11.96 | 12.86 | 1,639,251 | +0.93(+7.81%) |
Nov 21, 2008 | 12.10 | 12.42 | 11.68 | 11.93 | 2,282,291 | +0.04(+0.30%) |
Nov 20, 2008 | 11.99 | 12.42 | 11.79 | 11.89 | 1,059,400 | -0.37(-2.98%) |
Nov 19, 2008 | 12.38 | 12.72 | 12.14 | 12.26 | 1,187,594 | -0.11(-0.87%) |
Nov 18, 2008 | 12.93 | 13.08 | 12.11 | 12.37 | 1,430,176 | -0.57(-4.43%) |
Nov 17, 2008 | 13.24 | 13.24 | 12.85 | 12.94 | 412,708 | -0.11(-0.88%) |
Nov 14, 2008 | 13.29 | 13.39 | 12.98 | 13.06 | 0 | -0.43(-3.19%) |
Nov 13, 2008 | 12.85 | 13.49 | 12.22 | 13.49 | 1,533,929 | +0.62(+4.79%) |
Nov 12, 2008 | 12.90 | 12.97 | 12.75 | 12.87 | 1,479,192 | -0.30(-2.29%) |
Nov 11, 2008 | 13.30 | 13.35 | 12.51 | 13.17 | 1,687,808 | -0.16(-1.24%) |
Nov 10, 2008 | 13.70 | 13.78 | 13.24 | 13.34 | 1,350,452 | -0.04(-0.27%) |
Nov 07, 2008 | 13.70 | 13.92 | 13.26 | 13.37 | 706,247 | -0.30(-2.20%) |
Nov 06, 2008 | 14.27 | 14.53 | 13.57 | 13.67 | 786,717 | -0.75(-5.17%) |
Nov 05, 2008 | 14.26 | 15.04 | 14.26 | 14.42 | 521,200 | -0.24(-1.66%) |
Nov 04, 2008 | 14.11 | 14.93 | 13.94 | 14.66 | 555,818 | +0.72(+5.14%) |
Nov 03, 2008 | 13.41 | 14.07 | 13.31 | 13.94 | 689,181 | +0.63(+4.74%) |
Oct 31, 2008 | 12.58 | 13.34 | 12.55 | 13.31 | 2,070,969 | +0.28(+2.15%) |
Oct 30, 2008 | 14.23 | 14.29 | 12.97 | 13.03 | 1,660,798 | -0.68(-4.97%) |
Oct 29, 2008 | 13.19 | 13.99 | 12.85 | 13.72 | 2,417,163 | +0.62(+4.76%) |
Oct 28, 2008 | 12.47 | 13.14 | 12.07 | 13.09 | 1,589,068 | +0.94(+7.73%) |
Oct 27, 2008 | 12.26 | 12.60 | 11.98 | 12.15 | 1,389,457 | -0.22(-1.74%) |
Oct 24, 2008 | 11.94 | 12.54 | 11.45 | 12.37 | 2,081,775 | -0.42(-3.31%) |
Oct 23, 2008 | 12.83 | 13.10 | 12.42 | 12.79 | 1,641,745 | -0.39(-2.94%) |
Oct 22, 2008 | 14.02 | 14.02 | 13.02 | 13.18 | 1,224,859 | -1.03(-7.22%) |
Oct 21, 2008 | 14.70 | 14.77 | 14.17 | 14.20 | 398,831 | -0.57(-3.88%) |
Oct 20, 2008 | 14.95 | 14.95 | 14.34 | 14.78 | 636,357 | +0.93(+6.73%) |
Oct 17, 2008 | 13.98 | 14.33 | 13.71 | 13.84 | 0 | -0.32(-2.23%) |
Oct 16, 2008 | 13.91 | 14.30 | 13.53 | 14.16 | 922,236 | +0.32(+2.33%) |
Oct 15, 2008 | 15.26 | 15.31 | 13.79 | 13.84 | 710,009 | -1.39(-9.13%) |
Oct 14, 2008 | 15.94 | 16.10 | 15.16 | 15.23 | 1,004,390 | +0.06(+0.43%) |
Oct 13, 2008 | 14.59 | 15.20 | 14.34 | 15.16 | 852,704 | +1.05(+7.47%) |
Oct 10, 2008 | 13.66 | 14.58 | 12.94 | 14.11 | 1,245,863 | +0.28(+2.02%) |
Oct 09, 2008 | 14.60 | 14.69 | 13.63 | 13.83 | 749,953 | -0.12(-0.87%) |
Oct 08, 2008 | 14.63 | 14.87 | 13.93 | 13.95 | 830,646 | -0.91(-6.13%) |
Oct 07, 2008 | 15.03 | 15.24 | 14.69 | 14.86 | 1,193,206 | +0.03(+0.19%) |
Oct 06, 2008 | 15.22 | 15.24 | 14.19 | 14.83 | 1,737,738 | -0.78(-5.00%) |
Oct 03, 2008 | 15.63 | 15.77 | 15.39 | 15.62 | 0 | +0.16(+1.07%) |
Oct 02, 2008 | 16.15 | 16.15 | 15.15 | 15.45 | 1,529,001 | -0.86(-5.27%) |