Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.50 | 18.70 | 18.00 | 18.40 | 18,943 | -0.30(-1.60%) |
Dec 30, 2008 | 18.40 | 18.80 | 18.35 | 18.70 | 65,967 | +0.55(+3.03%) |
Dec 29, 2008 | 18.41 | 18.55 | 18.10 | 18.15 | 82,878 | +0.15(+0.83%) |
Dec 26, 2008 | 17.70 | 18.25 | 17.70 | 18.00 | 18,464 | +0.20(+1.12%) |
Dec 24, 2008 | 17.60 | 18.15 | 17.60 | 17.80 | 27,408 | +0.05(+0.28%) |
Dec 23, 2008 | 18.30 | 18.36 | 17.74 | 17.75 | 101,014 | +0.05(+0.28%) |
Dec 22, 2008 | 18.12 | 18.25 | 17.64 | 17.70 | 38,850 | -0.15(-0.84%) |
Dec 19, 2008 | 18.25 | 18.35 | 17.85 | 17.85 | 61,955 | -0.19(-1.05%) |
Dec 18, 2008 | 18.72 | 18.80 | 17.98 | 18.04 | 59,759 | -0.46(-2.49%) |
Dec 17, 2008 | 18.24 | 18.75 | 18.24 | 18.50 | 59,913 | +0.00(+0.00%) |
Dec 16, 2008 | 17.25 | 18.50 | 17.25 | 18.50 | 67,285 | +1.40(+8.19%) |
Dec 15, 2008 | 17.20 | 17.25 | 16.90 | 17.10 | 67,079 | +0.30(+1.79%) |
Dec 12, 2008 | 16.37 | 17.05 | 16.37 | 16.80 | 63,153 | +0.25(+1.51%) |
Dec 11, 2008 | 16.74 | 17.05 | 16.54 | 16.55 | 47,739 | +0.10(+0.61%) |
Dec 10, 2008 | 16.15 | 16.55 | 16.15 | 16.45 | 122,421 | -0.10(-0.60%) |
Dec 09, 2008 | 16.60 | 17.04 | 16.50 | 16.55 | 50,996 | -0.46(-2.70%) |
Dec 08, 2008 | 16.25 | 17.01 | 16.25 | 17.01 | 88,534 | +1.41(+9.04%) |
Dec 05, 2008 | 15.29 | 15.70 | 14.87 | 15.60 | 121,187 | -0.21(-1.33%) |
Dec 04, 2008 | 15.81 | 16.41 | 15.72 | 15.81 | 250,160 | -0.19(-1.19%) |
Dec 03, 2008 | 15.69 | 16.10 | 15.38 | 16.00 | 103,375 | -0.15(-0.93%) |
Dec 02, 2008 | 15.70 | 16.25 | 15.55 | 16.15 | 58,551 | +0.65(+4.19%) |
Dec 01, 2008 | 16.30 | 16.30 | 15.48 | 15.50 | 58,668 | -1.57(-9.20%) |
Nov 28, 2008 | 16.65 | 17.11 | 16.64 | 17.07 | 44,966 | +0.22(+1.31%) |
Nov 26, 2008 | 16.25 | 16.85 | 16.16 | 16.85 | 77,732 | +0.30(+1.81%) |
Nov 25, 2008 | 16.90 | 17.07 | 16.25 | 16.55 | 66,838 | +0.40(+2.48%) |
Nov 24, 2008 | 15.50 | 16.59 | 15.42 | 16.15 | 72,223 | +1.05(+6.95%) |
Nov 21, 2008 | 15.03 | 15.23 | 14.40 | 15.10 | 80,189 | +0.90(+6.34%) |
Nov 20, 2008 | 14.85 | 15.24 | 14.20 | 14.20 | 143,265 | -0.75(-5.02%) |
Nov 19, 2008 | 15.95 | 16.25 | 14.95 | 14.95 | 40,409 | -2.05(-12.06%) |
Nov 18, 2008 | 16.70 | 17.15 | 16.50 | 17.00 | 63,522 | -0.05(-0.29%) |
Nov 17, 2008 | 17.35 | 17.70 | 16.95 | 17.05 | 80,906 | -0.60(-3.40%) |
Nov 14, 2008 | 17.35 | 18.05 | 17.03 | 17.65 | 33,224 | -0.56(-3.08%) |
Nov 13, 2008 | 17.00 | 18.21 | 16.30 | 18.21 | 82,217 | +1.61(+9.70%) |
Nov 12, 2008 | 17.10 | 17.46 | 16.55 | 16.60 | 124,760 | -0.57(-3.32%) |
Nov 11, 2008 | 17.58 | 17.80 | 17.10 | 17.17 | 38,581 | -0.33(-1.89%) |
Nov 10, 2008 | 18.30 | 18.40 | 17.45 | 17.50 | 110,450 | -0.34(-1.91%) |
Nov 07, 2008 | 17.15 | 17.90 | 17.15 | 17.84 | 40,518 | +1.34(+8.12%) |
Nov 06, 2008 | 17.70 | 18.05 | 16.50 | 16.50 | 23,391 | -1.10(-6.25%) |
Nov 05, 2008 | 18.25 | 18.72 | 17.60 | 17.60 | 53,361 | -0.80(-4.35%) |
Nov 04, 2008 | 18.40 | 18.79 | 17.92 | 18.40 | 46,229 | +1.25(+7.29%) |
Nov 03, 2008 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 16.35 | 17.49 | 16.30 | 17.15 | 39,692 | +0.25(+1.48%) |
Oct 30, 2008 | 17.55 | 17.65 | 16.60 | 16.90 | 420,755 | +0.20(+1.20%) |
Oct 29, 2008 | 16.30 | 17.00 | 16.00 | 16.70 | 176,171 | +0.76(+4.77%) |
Oct 28, 2008 | 14.80 | 15.94 | 14.50 | 15.94 | 39,475 | +1.14(+7.70%) |
Oct 27, 2008 | 14.25 | 15.01 | 14.25 | 14.80 | 43,180 | -0.85(-5.43%) |
Oct 24, 2008 | 15.65 | 15.75 | 14.20 | 15.65 | 49,666 | +0.65(+4.33%) |
Oct 23, 2008 | 15.00 | 15.80 | 14.80 | 15.00 | 70,217 | +0.50(+3.45%) |
Oct 22, 2008 | 14.50 | 15.75 | 14.50 | 14.50 | 46,040 | -2.05(-12.39%) |
Oct 21, 2008 | 16.55 | 17.80 | 16.55 | 16.55 | 51,291 | -1.35(-7.54%) |
Oct 20, 2008 | 17.90 | 17.92 | 17.30 | 17.90 | 56,949 | +0.17(+0.96%) |
Oct 17, 2008 | 17.73 | 18.25 | 17.10 | 17.73 | 44,102 | -0.37(-2.04%) |
Oct 16, 2008 | 18.10 | 18.67 | 17.20 | 18.10 | 91,888 | +0.10(+0.56%) |
Oct 15, 2008 | 18.00 | 19.40 | 18.00 | 18.00 | 35,850 | -1.30(-6.74%) |
Oct 14, 2008 | 19.90 | 20.20 | 19.25 | 19.30 | 172,983 | -0.60(-3.02%) |
Oct 13, 2008 | 19.90 | 20.70 | 18.80 | 19.90 | 120,270 | +1.25(+6.70%) |
Oct 10, 2008 | 18.65 | 18.74 | 17.00 | 18.65 | 184,415 | +0.25(+1.36%) |
Oct 09, 2008 | 18.40 | 19.80 | 17.90 | 18.40 | 132,869 | -0.46(-2.44%) |
Oct 08, 2008 | 18.86 | 19.90 | 18.65 | 18.86 | 163,223 | -0.14(-0.74%) |
Oct 07, 2008 | 19.00 | 20.20 | 18.80 | 19.00 | 124,622 | +0.00(+0.00%) |
Oct 06, 2008 | 19.00 | 20.05 | 18.30 | 19.00 | 169,723 | -1.27(-6.27%) |
Oct 03, 2008 | 20.27 | 21.20 | 20.27 | 20.27 | 54,264 | -0.08(-0.39%) |
Oct 02, 2008 | 20.35 | 21.00 | 20.10 | 20.35 | 73,864 | -0.65(-3.10%) |