Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.67 | 15.99 | 15.22 | 15.74 | 543,671 | +0.15(+0.93%) |
Dec 30, 2008 | 15.10 | 15.61 | 14.61 | 15.59 | 582,482 | +0.70(+4.74%) |
Dec 29, 2008 | 14.89 | 15.01 | 14.40 | 14.89 | 578,555 | -0.02(-0.15%) |
Dec 26, 2008 | 14.35 | 14.95 | 14.09 | 14.91 | 304,166 | +0.74(+5.19%) |
Dec 24, 2008 | 14.24 | 14.40 | 13.81 | 14.17 | 350,444 | +0.00(+0.00%) |
Dec 23, 2008 | 14.28 | 14.28 | 13.41 | 14.17 | 802,925 | +0.42(+3.06%) |
Dec 22, 2008 | 15.01 | 15.01 | 13.33 | 13.75 | 624,000 | -0.97(-6.56%) |
Dec 19, 2008 | 15.03 | 15.78 | 14.21 | 14.72 | 1,264,602 | -0.23(-1.54%) |
Dec 18, 2008 | 15.74 | 15.74 | 14.67 | 14.95 | 1,175,216 | -0.77(-4.92%) |
Dec 17, 2008 | 14.60 | 15.83 | 14.45 | 15.72 | 952,019 | +0.81(+5.45%) |
Dec 16, 2008 | 13.81 | 15.19 | 13.81 | 14.91 | 787,179 | +1.30(+9.57%) |
Dec 15, 2008 | 14.88 | 14.98 | 13.38 | 13.61 | 777,661 | -1.03(-7.06%) |
Dec 12, 2008 | 13.65 | 14.92 | 13.21 | 14.64 | 0 | +0.58(+4.14%) |
Dec 11, 2008 | 14.39 | 15.18 | 13.80 | 14.06 | 842,138 | -0.87(-5.85%) |
Dec 10, 2008 | 13.97 | 14.95 | 13.84 | 14.93 | 1,221,647 | +1.17(+8.52%) |
Dec 09, 2008 | 13.00 | 14.26 | 12.90 | 13.76 | 1,213,845 | +0.49(+3.70%) |
Dec 08, 2008 | 11.98 | 13.45 | 11.98 | 13.27 | 883,127 | +1.69(+14.63%) |
Dec 05, 2008 | 11.45 | 11.63 | 10.89 | 11.58 | 1,103,206 | +0.01(+0.07%) |
Dec 04, 2008 | 11.37 | 12.10 | 11.18 | 11.57 | 828,650 | -0.05(-0.40%) |
Dec 03, 2008 | 11.17 | 11.80 | 10.99 | 11.61 | 838,528 | -0.34(-2.88%) |
Dec 02, 2008 | 11.49 | 12.00 | 11.30 | 11.96 | 992,057 | +0.87(+7.88%) |
Dec 01, 2008 | 12.47 | 12.76 | 11.08 | 11.09 | 1,318,488 | -1.68(-13.14%) |
Nov 28, 2008 | 12.33 | 12.89 | 11.98 | 12.76 | 529,515 | +0.34(+2.78%) |
Nov 26, 2008 | 10.83 | 12.43 | 10.76 | 12.42 | 1,341,129 | +1.36(+12.26%) |
Nov 25, 2008 | 11.03 | 11.15 | 10.46 | 11.06 | 1,015,434 | +0.18(+1.62%) |
Nov 24, 2008 | 10.50 | 11.14 | 10.33 | 10.89 | 1,400,579 | +0.75(+7.41%) |
Nov 21, 2008 | 9.431 | 10.14 | 8.979 | 10.14 | 1,377,976 | +1.00(+10.90%) |
Nov 20, 2008 | 10.12 | 10.34 | 8.979 | 9.140 | 1,363,080 | -1.15(-11.17%) |
Nov 19, 2008 | 11.68 | 12.03 | 10.29 | 10.29 | 765,340 | -1.44(-12.28%) |
Nov 18, 2008 | 11.97 | 12.30 | 11.16 | 11.73 | 690,965 | -0.19(-1.61%) |
Nov 17, 2008 | 12.13 | 12.65 | 11.84 | 11.92 | 787,224 | -0.31(-2.57%) |
Nov 14, 2008 | 12.32 | 13.38 | 12.12 | 12.23 | 0 | -1.16(-8.69%) |
Nov 13, 2008 | 12.07 | 13.40 | 11.27 | 13.40 | 1,239,211 | +1.49(+12.48%) |
Nov 12, 2008 | 12.95 | 13.29 | 11.91 | 11.91 | 712,337 | -1.23(-9.38%) |
Nov 11, 2008 | 13.21 | 13.78 | 12.66 | 13.15 | 680,418 | -0.31(-2.33%) |
Nov 10, 2008 | 14.02 | 14.26 | 13.15 | 13.46 | 344,348 | -0.12(-0.90%) |
Nov 07, 2008 | 13.09 | 13.98 | 13.09 | 13.58 | 556,185 | +0.62(+4.79%) |
Nov 06, 2008 | 13.68 | 14.08 | 12.96 | 12.96 | 1,106,436 | -0.83(-6.00%) |
Nov 05, 2008 | 15.05 | 15.26 | 13.67 | 13.79 | 1,115,674 | -1.48(-9.68%) |
Nov 04, 2008 | 15.27 | 15.55 | 14.95 | 15.27 | 1,110,806 | +0.48(+3.26%) |
Nov 03, 2008 | 13.86 | 15.13 | 13.83 | 14.79 | 1,289,844 | +0.92(+6.63%) |
Oct 31, 2008 | 13.54 | 14.28 | 13.25 | 13.87 | 0 | +0.15(+1.12%) |
Oct 30, 2008 | 14.23 | 14.46 | 13.31 | 13.71 | 1,720,902 | -0.08(-0.56%) |
Oct 29, 2008 | 14.25 | 15.06 | 13.41 | 13.79 | 1,665,864 | -0.99(-6.69%) |
Oct 28, 2008 | 13.27 | 15.15 | 12.52 | 14.78 | 2,011,510 | +0.95(+6.87%) |
Oct 27, 2008 | 14.82 | 15.08 | 13.83 | 13.83 | 681,526 | -0.89(-6.04%) |
Oct 24, 2008 | 14.00 | 15.18 | 13.65 | 14.72 | 982,891 | -0.57(-3.71%) |
Oct 23, 2008 | 15.37 | 16.35 | 14.17 | 15.28 | 1,263,320 | +0.06(+0.40%) |
Oct 22, 2008 | 16.13 | 16.55 | 14.82 | 15.22 | 1,110,424 | -1.51(-9.02%) |
Oct 21, 2008 | 16.50 | 17.47 | 15.96 | 16.73 | 824,653 | -0.09(-0.55%) |
Oct 20, 2008 | 16.08 | 16.87 | 15.71 | 16.82 | 861,994 | +1.36(+8.82%) |
Oct 17, 2008 | 14.91 | 16.76 | 14.72 | 15.46 | 0 | -0.11(-0.69%) |
Oct 16, 2008 | 13.84 | 15.64 | 13.48 | 15.57 | 1,936,965 | +1.95(+14.29%) |
Oct 15, 2008 | 15.21 | 15.48 | 13.61 | 13.62 | 1,324,948 | -2.34(-14.68%) |
Oct 14, 2008 | 17.28 | 18.10 | 15.53 | 15.97 | 1,724,912 | -1.16(-6.76%) |
Oct 13, 2008 | 15.33 | 17.12 | 14.20 | 17.12 | 1,145,846 | +2.66(+18.38%) |
Oct 10, 2008 | 13.66 | 15.21 | 13.02 | 14.46 | 2,087,303 | -0.11(-0.74%) |
Oct 09, 2008 | 16.49 | 17.21 | 14.26 | 14.57 | 1,287,187 | -1.52(-9.43%) |
Oct 08, 2008 | 15.51 | 17.15 | 14.62 | 16.09 | 2,034,416 | -0.15(-0.90%) |
Oct 07, 2008 | 18.74 | 19.09 | 16.09 | 16.23 | 1,571,015 | -2.20(-11.93%) |
Oct 06, 2008 | 18.09 | 18.43 | 16.10 | 18.43 | 2,233,113 | -0.26(-1.39%) |
Oct 03, 2008 | 18.38 | 19.54 | 18.32 | 18.69 | 0 | +0.72(+4.01%) |
Oct 02, 2008 | 19.37 | 19.37 | 17.81 | 17.97 | 2,262,198 | -1.31(-6.79%) |