Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.94 | 16.82 | 15.84 | 16.22 | 237,553 | +0.30(+1.88%) |
Dec 30, 2008 | 14.56 | 15.97 | 14.18 | 15.92 | 161,105 | +1.42(+9.79%) |
Dec 29, 2008 | 15.46 | 15.46 | 14.30 | 14.50 | 113,912 | -0.93(-6.03%) |
Dec 26, 2008 | 15.09 | 15.54 | 14.61 | 15.43 | 41,436 | +0.38(+2.52%) |
Dec 24, 2008 | 15.24 | 15.48 | 15.05 | 15.05 | 23,719 | -0.16(-1.05%) |
Dec 23, 2008 | 15.28 | 15.59 | 14.91 | 15.21 | 81,230 | +0.04(+0.26%) |
Dec 22, 2008 | 15.59 | 15.89 | 14.73 | 15.17 | 84,466 | -0.41(-2.63%) |
Dec 19, 2008 | 15.79 | 16.08 | 15.24 | 15.58 | 129,774 | +0.27(+1.76%) |
Dec 18, 2008 | 14.84 | 15.81 | 14.72 | 15.31 | 198,109 | +0.56(+3.80%) |
Dec 17, 2008 | 14.77 | 15.00 | 14.21 | 14.75 | 145,231 | -0.20(-1.34%) |
Dec 16, 2008 | 14.72 | 15.28 | 14.47 | 14.95 | 134,414 | +0.52(+3.60%) |
Dec 15, 2008 | 15.95 | 16.30 | 14.04 | 14.43 | 123,900 | -1.51(-9.47%) |
Dec 12, 2008 | 14.93 | 15.99 | 14.77 | 15.94 | 131,296 | +0.57(+3.71%) |
Dec 11, 2008 | 16.45 | 17.16 | 15.06 | 15.37 | 87,717 | -1.38(-8.24%) |
Dec 10, 2008 | 16.31 | 16.94 | 15.94 | 16.75 | 82,651 | +0.55(+3.40%) |
Dec 09, 2008 | 16.74 | 17.40 | 15.98 | 16.20 | 136,103 | -0.75(-4.42%) |
Dec 08, 2008 | 17.02 | 17.25 | 16.56 | 16.95 | 125,282 | +0.07(+0.41%) |
Dec 05, 2008 | 15.35 | 16.88 | 15.13 | 16.88 | 84,587 | +1.16(+7.38%) |
Dec 04, 2008 | 16.21 | 17.24 | 15.48 | 15.72 | 79,576 | -0.64(-3.91%) |
Dec 03, 2008 | 15.89 | 17.08 | 15.37 | 16.36 | 117,301 | +0.61(+3.87%) |
Dec 02, 2008 | 14.48 | 15.81 | 14.48 | 15.75 | 88,962 | +1.52(+10.68%) |
Dec 01, 2008 | 16.13 | 16.39 | 14.08 | 14.23 | 110,767 | -2.37(-14.28%) |
Nov 28, 2008 | 16.43 | 17.00 | 15.84 | 16.60 | 41,933 | +0.06(+0.36%) |
Nov 26, 2008 | 14.71 | 16.59 | 14.68 | 16.54 | 64,448 | +1.45(+9.61%) |
Nov 25, 2008 | 14.97 | 15.15 | 14.50 | 15.09 | 69,962 | +0.25(+1.68%) |
Nov 24, 2008 | 14.09 | 15.27 | 13.47 | 14.84 | 93,321 | +0.86(+6.15%) |
Nov 21, 2008 | 12.95 | 14.20 | 12.33 | 13.98 | 171,677 | +1.19(+9.30%) |
Nov 20, 2008 | 13.65 | 14.25 | 12.71 | 12.79 | 71,633 | -0.89(-6.51%) |
Nov 19, 2008 | 14.27 | 15.02 | 13.67 | 13.68 | 106,648 | -0.77(-5.33%) |
Nov 18, 2008 | 14.89 | 15.44 | 14.21 | 14.45 | 134,190 | -0.43(-2.89%) |
Nov 17, 2008 | 15.24 | 15.49 | 14.56 | 14.88 | 106,064 | -0.45(-2.94%) |
Nov 14, 2008 | 16.10 | 16.76 | 15.19 | 15.33 | 234,125 | -0.95(-5.84%) |
Nov 13, 2008 | 15.01 | 16.39 | 14.34 | 16.28 | 157,595 | +1.38(+9.26%) |
Nov 12, 2008 | 16.29 | 16.36 | 14.87 | 14.90 | 168,147 | -1.54(-9.37%) |
Nov 11, 2008 | 16.70 | 17.34 | 15.98 | 16.44 | 164,979 | -0.53(-3.12%) |
Nov 10, 2008 | 16.50 | 17.00 | 16.06 | 16.97 | 253,745 | +0.65(+3.98%) |
Nov 07, 2008 | 16.16 | 16.74 | 15.57 | 16.32 | 464,472 | -1.88(-10.33%) |
Nov 06, 2008 | 19.38 | 19.76 | 18.16 | 18.20 | 116,605 | -0.99(-5.16%) |
Nov 05, 2008 | 19.95 | 20.91 | 19.03 | 19.19 | 79,201 | -1.00(-4.95%) |
Nov 04, 2008 | 21.52 | 22.07 | 20.00 | 20.19 | 111,794 | -0.99(-4.67%) |
Nov 03, 2008 | 21.12 | 21.89 | 20.46 | 21.18 | 76,318 | +0.05(+0.24%) |
Oct 31, 2008 | 18.96 | 22.04 | 18.96 | 21.13 | 165,637 | +2.06(+10.80%) |
Oct 30, 2008 | 18.37 | 19.15 | 18.21 | 19.07 | 48,242 | +1.07(+5.94%) |
Oct 29, 2008 | 17.92 | 18.95 | 17.72 | 18.00 | 120,694 | +0.22(+1.24%) |
Oct 28, 2008 | 16.51 | 18.16 | 15.81 | 17.78 | 176,970 | +1.62(+10.02%) |
Oct 27, 2008 | 16.98 | 17.06 | 16.14 | 16.16 | 77,123 | -1.06(-6.16%) |
Oct 24, 2008 | 16.80 | 18.15 | 16.80 | 17.22 | 105,362 | -0.28(-1.60%) |
Oct 23, 2008 | 17.29 | 17.99 | 16.43 | 17.50 | 92,754 | +0.27(+1.57%) |
Oct 22, 2008 | 18.47 | 18.67 | 16.77 | 17.23 | 117,956 | -1.47(-7.86%) |
Oct 21, 2008 | 19.49 | 20.11 | 18.62 | 18.70 | 131,195 | -1.10(-5.56%) |
Oct 20, 2008 | 18.16 | 19.85 | 18.01 | 19.80 | 113,366 | +1.67(+9.21%) |
Oct 17, 2008 | 18.31 | 19.59 | 18.09 | 18.13 | 176,921 | -0.84(-4.43%) |
Oct 16, 2008 | 18.39 | 19.33 | 17.64 | 18.97 | 109,099 | +0.74(+4.06%) |
Oct 15, 2008 | 19.82 | 19.91 | 18.03 | 18.23 | 53,208 | -1.93(-9.57%) |
Oct 14, 2008 | 20.75 | 20.81 | 19.38 | 20.16 | 126,737 | -0.29(-1.42%) |
Oct 13, 2008 | 19.92 | 20.66 | 18.91 | 20.45 | 113,746 | +1.08(+5.58%) |
Oct 10, 2008 | 17.91 | 19.63 | 16.96 | 19.37 | 146,904 | +1.37(+7.61%) |
Oct 09, 2008 | 20.05 | 20.05 | 18.00 | 18.00 | 99,348 | -1.59(-8.12%) |
Oct 08, 2008 | 20.16 | 20.79 | 19.17 | 19.59 | 208,554 | -1.27(-6.09%) |
Oct 07, 2008 | 21.78 | 22.88 | 20.79 | 20.86 | 101,353 | -0.73(-3.38%) |
Oct 06, 2008 | 22.48 | 22.87 | 20.14 | 21.59 | 115,273 | -1.31(-5.72%) |
Oct 03, 2008 | 24.20 | 24.49 | 22.74 | 22.90 | 89,694 | -0.91(-3.82%) |
Oct 02, 2008 | 25.87 | 26.49 | 23.55 | 23.81 | 134,892 | -2.25(-8.63%) |