Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.07 | 15.76 | 15.02 | 15.64 | 540,686 | +0.44(+2.91%) |
Dec 30, 2008 | 14.75 | 15.27 | 14.52 | 15.20 | 402,746 | +0.56(+3.86%) |
Dec 29, 2008 | 14.75 | 14.75 | 14.31 | 14.63 | 286,786 | -0.12(-0.78%) |
Dec 26, 2008 | 14.67 | 14.75 | 14.33 | 14.75 | 0 | +0.18(+1.23%) |
Dec 24, 2008 | 14.51 | 14.65 | 14.22 | 14.57 | 67,847 | +0.06(+0.44%) |
Dec 23, 2008 | 14.75 | 14.91 | 14.31 | 14.50 | 233,022 | -0.21(-1.39%) |
Dec 22, 2008 | 14.88 | 14.93 | 14.17 | 14.71 | 350,016 | -0.04(-0.26%) |
Dec 19, 2008 | 14.85 | 15.38 | 14.61 | 14.75 | 607,176 | +0.09(+0.61%) |
Dec 18, 2008 | 14.59 | 15.08 | 14.36 | 14.66 | 353,777 | -0.08(-0.52%) |
Dec 17, 2008 | 14.42 | 14.95 | 14.30 | 14.74 | 403,520 | +0.04(+0.26%) |
Dec 16, 2008 | 14.04 | 14.75 | 13.91 | 14.70 | 593,176 | +0.96(+7.00%) |
Dec 15, 2008 | 14.30 | 14.43 | 13.39 | 13.74 | 246,687 | -0.56(-3.95%) |
Dec 12, 2008 | 13.25 | 14.36 | 13.16 | 14.30 | 0 | +0.62(+4.50%) |
Dec 11, 2008 | 14.52 | 14.52 | 13.53 | 13.68 | 393,252 | -1.11(-7.50%) |
Dec 10, 2008 | 14.58 | 15.13 | 14.52 | 14.79 | 321,618 | +0.44(+3.04%) |
Dec 09, 2008 | 14.77 | 15.38 | 14.12 | 14.36 | 369,456 | -0.71(-4.68%) |
Dec 08, 2008 | 15.39 | 15.42 | 14.80 | 15.06 | 439,023 | -0.12(-0.76%) |
Dec 05, 2008 | 14.18 | 15.26 | 13.78 | 15.18 | 0 | +0.69(+4.73%) |
Dec 04, 2008 | 14.49 | 15.31 | 14.15 | 14.49 | 312,289 | -0.21(-1.40%) |
Dec 03, 2008 | 14.08 | 15.04 | 13.78 | 14.70 | 418,701 | +0.24(+1.64%) |
Dec 02, 2008 | 13.58 | 14.52 | 13.17 | 14.46 | 771,010 | +1.18(+8.88%) |
Dec 01, 2008 | 14.25 | 14.91 | 13.17 | 13.28 | 609,721 | -1.51(-10.19%) |
Nov 28, 2008 | 14.84 | 14.85 | 14.34 | 14.79 | 166,571 | -0.09(-0.60%) |
Nov 26, 2008 | 13.87 | 14.99 | 13.56 | 14.88 | 347,248 | +0.60(+4.22%) |
Nov 25, 2008 | 14.64 | 14.68 | 13.75 | 14.27 | 633,699 | -0.13(-0.89%) |
Nov 24, 2008 | 13.37 | 14.55 | 13.15 | 14.40 | 435,260 | +1.08(+8.14%) |
Nov 21, 2008 | 13.12 | 13.41 | 12.18 | 13.32 | 640,809 | +0.73(+5.81%) |
Nov 20, 2008 | 13.09 | 13.86 | 12.54 | 12.59 | 319,413 | -0.55(-4.15%) |
Nov 19, 2008 | 13.77 | 14.36 | 13.13 | 13.13 | 296,119 | -0.81(-5.84%) |
Nov 18, 2008 | 14.17 | 14.20 | 13.31 | 13.95 | 366,337 | -0.16(-1.14%) |
Nov 17, 2008 | 14.50 | 14.74 | 13.94 | 14.11 | 301,668 | -0.51(-3.51%) |
Nov 14, 2008 | 14.88 | 15.22 | 14.47 | 14.62 | 0 | -0.60(-3.96%) |
Nov 13, 2008 | 13.94 | 15.29 | 13.56 | 15.22 | 759,183 | +1.46(+10.57%) |
Nov 12, 2008 | 14.45 | 14.81 | 13.66 | 13.77 | 273,877 | -0.98(-6.65%) |
Nov 11, 2008 | 14.54 | 15.35 | 14.49 | 14.75 | 358,961 | +0.03(+0.17%) |
Nov 10, 2008 | 15.27 | 15.36 | 14.56 | 14.72 | 173,503 | -0.31(-2.09%) |
Nov 07, 2008 | 15.11 | 15.24 | 14.57 | 15.04 | 0 | -0.01(-0.09%) |
Nov 06, 2008 | 14.69 | 15.46 | 14.64 | 15.05 | 299,321 | +0.17(+1.12%) |
Nov 05, 2008 | 15.47 | 15.70 | 14.82 | 14.88 | 422,460 | -0.85(-5.38%) |
Nov 04, 2008 | 16.45 | 16.45 | 15.56 | 15.73 | 903,638 | -0.64(-3.92%) |
Nov 03, 2008 | 15.82 | 16.53 | 15.79 | 16.37 | 493,660 | +0.37(+2.33%) |
Oct 31, 2008 | 14.65 | 16.02 | 14.49 | 16.00 | 0 | +1.12(+7.50%) |
Oct 30, 2008 | 14.71 | 14.92 | 14.19 | 14.88 | 308,054 | +0.33(+2.29%) |
Oct 29, 2008 | 14.44 | 15.11 | 13.95 | 14.55 | 664,417 | +0.12(+0.80%) |
Oct 28, 2008 | 13.85 | 14.52 | 13.19 | 14.43 | 384,546 | +1.07(+8.01%) |
Oct 27, 2008 | 13.47 | 14.11 | 13.22 | 13.36 | 268,149 | -0.25(-1.84%) |
Oct 24, 2008 | 13.08 | 14.13 | 13.08 | 13.61 | 0 | -0.24(-1.76%) |
Oct 23, 2008 | 14.49 | 14.86 | 13.37 | 13.86 | 581,764 | -0.54(-3.78%) |
Oct 22, 2008 | 14.81 | 15.03 | 14.15 | 14.40 | 588,056 | -0.62(-4.14%) |
Oct 21, 2008 | 15.00 | 15.62 | 14.75 | 15.02 | 398,650 | -0.33(-2.13%) |
Oct 20, 2008 | 15.43 | 15.68 | 14.91 | 15.35 | 467,984 | -0.03(-0.21%) |
Oct 17, 2008 | 15.61 | 16.37 | 15.38 | 15.38 | 0 | -1.14(-6.91%) |
Oct 16, 2008 | 14.98 | 16.62 | 14.70 | 16.52 | 903,509 | +1.76(+11.95%) |
Oct 15, 2008 | 14.53 | 15.69 | 14.53 | 14.76 | 478,086 | -0.27(-1.79%) |
Oct 14, 2008 | 15.48 | 15.70 | 14.31 | 15.03 | 473,682 | +0.12(+0.82%) |
Oct 13, 2008 | 15.56 | 15.64 | 14.14 | 14.91 | 333,392 | -0.13(-0.85%) |
Oct 10, 2008 | 13.10 | 15.04 | 12.18 | 15.04 | 0 | +2.26(+17.72%) |
Oct 09, 2008 | 13.90 | 13.90 | 12.77 | 12.77 | 686,906 | -0.85(-6.21%) |
Oct 08, 2008 | 13.95 | 14.58 | 13.47 | 13.62 | 434,390 | -0.81(-5.64%) |
Oct 07, 2008 | 15.79 | 15.83 | 13.53 | 14.43 | 401,082 | -1.34(-8.50%) |
Oct 06, 2008 | 14.48 | 16.03 | 14.15 | 15.77 | 403,132 | +0.55(+3.62%) |
Oct 03, 2008 | 14.43 | 15.88 | 13.79 | 15.22 | 0 | +0.43(+2.90%) |
Oct 02, 2008 | 16.06 | 16.06 | 14.46 | 14.79 | 224,387 | -1.09(-6.86%) |