Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.49 | 17.85 | 16.41 | 17.73 | 0 | +0.31(+1.79%) |
Dec 30, 2008 | 16.79 | 17.53 | 16.24 | 17.42 | 45,445 | +0.81(+4.86%) |
Dec 29, 2008 | 16.78 | 17.02 | 15.97 | 16.61 | 41,477 | -0.18(-1.10%) |
Dec 26, 2008 | 16.77 | 17.31 | 15.91 | 16.79 | 42,141 | +0.12(+0.70%) |
Dec 24, 2008 | 16.47 | 16.76 | 15.87 | 16.68 | 14,467 | +0.14(+0.82%) |
Dec 23, 2008 | 16.39 | 17.02 | 16.34 | 16.54 | 71,518 | +0.32(+1.98%) |
Dec 22, 2008 | 16.60 | 17.15 | 15.53 | 16.22 | 64,223 | -0.37(-2.23%) |
Dec 19, 2008 | 17.38 | 17.38 | 16.17 | 16.59 | 109,317 | -0.25(-1.50%) |
Dec 18, 2008 | 16.19 | 17.13 | 16.19 | 16.84 | 58,022 | +0.83(+5.16%) |
Dec 17, 2008 | 16.61 | 17.21 | 15.92 | 16.02 | 49,879 | -0.90(-5.34%) |
Dec 16, 2008 | 15.19 | 17.02 | 14.51 | 16.92 | 67,396 | +2.02(+13.58%) |
Dec 15, 2008 | 16.19 | 16.38 | 14.40 | 14.90 | 87,418 | -1.23(-7.66%) |
Dec 12, 2008 | 14.99 | 16.13 | 14.51 | 16.13 | 37,675 | +0.74(+4.80%) |
Dec 11, 2008 | 15.29 | 16.75 | 15.02 | 15.39 | 61,667 | -0.18(-1.19%) |
Dec 10, 2008 | 15.36 | 15.74 | 14.67 | 15.58 | 51,853 | +0.38(+2.50%) |
Dec 09, 2008 | 15.21 | 17.29 | 14.67 | 15.20 | 61,467 | -0.18(-1.14%) |
Dec 08, 2008 | 14.61 | 15.42 | 14.02 | 15.37 | 203,683 | +1.23(+8.66%) |
Dec 05, 2008 | 13.58 | 14.52 | 13.58 | 14.15 | 81,306 | +0.26(+1.89%) |
Dec 04, 2008 | 14.03 | 15.17 | 13.46 | 13.89 | 157,671 | -0.36(-2.53%) |
Dec 03, 2008 | 13.84 | 14.66 | 13.60 | 14.25 | 110,494 | +0.18(+1.24%) |
Dec 02, 2008 | 13.93 | 14.42 | 12.95 | 14.07 | 93,102 | +0.43(+3.14%) |
Dec 01, 2008 | 15.46 | 15.55 | 13.50 | 13.64 | 54,153 | -2.33(-14.61%) |
Nov 28, 2008 | 15.49 | 16.47 | 15.41 | 15.98 | 22,092 | +0.30(+1.92%) |
Nov 26, 2008 | 14.67 | 16.34 | 14.67 | 15.68 | 102,461 | +0.54(+3.60%) |
Nov 25, 2008 | 16.85 | 17.75 | 14.41 | 15.13 | 111,733 | +1.49(+10.91%) |
Nov 24, 2008 | 13.13 | 14.46 | 13.13 | 13.64 | 122,551 | +0.52(+3.93%) |
Nov 21, 2008 | 13.93 | 13.93 | 12.63 | 13.13 | 96,194 | -0.53(-3.85%) |
Nov 20, 2008 | 14.15 | 15.05 | 13.48 | 13.65 | 62,723 | -0.69(-4.81%) |
Nov 19, 2008 | 16.16 | 16.73 | 14.33 | 14.34 | 144,015 | -1.88(-11.57%) |
Nov 18, 2008 | 15.83 | 16.86 | 15.32 | 16.22 | 49,447 | +0.42(+2.65%) |
Nov 17, 2008 | 15.75 | 16.63 | 15.15 | 15.80 | 23,779 | -0.10(-0.61%) |
Nov 14, 2008 | 17.53 | 18.07 | 15.78 | 15.90 | 37,164 | -1.99(-11.14%) |
Nov 13, 2008 | 15.98 | 18.02 | 15.27 | 17.89 | 71,316 | +1.97(+12.40%) |
Nov 12, 2008 | 16.47 | 16.93 | 15.92 | 15.92 | 28,404 | -1.04(-6.14%) |
Nov 11, 2008 | 16.97 | 17.48 | 16.46 | 16.96 | 31,738 | -0.16(-0.91%) |
Nov 10, 2008 | 17.90 | 18.47 | 16.82 | 17.11 | 72,566 | -0.34(-1.95%) |
Nov 07, 2008 | 17.57 | 18.23 | 16.65 | 17.46 | 63,872 | +0.04(+0.22%) |
Nov 06, 2008 | 17.58 | 19.11 | 16.67 | 17.42 | 57,242 | -0.31(-1.76%) |
Nov 05, 2008 | 18.71 | 19.66 | 17.50 | 17.73 | 35,800 | -1.30(-6.85%) |
Nov 04, 2008 | 18.51 | 19.76 | 18.20 | 19.03 | 53,004 | +0.83(+4.54%) |
Nov 03, 2008 | 18.25 | 18.94 | 17.79 | 18.20 | 20,775 | +0.18(+0.97%) |
Oct 31, 2008 | 16.33 | 18.85 | 15.66 | 18.03 | 91,442 | +1.59(+9.64%) |
Oct 30, 2008 | 16.22 | 16.76 | 15.64 | 16.44 | 27,565 | +0.77(+4.90%) |
Oct 29, 2008 | 15.96 | 16.52 | 15.25 | 15.68 | 40,808 | -0.23(-1.47%) |
Oct 28, 2008 | 14.28 | 15.96 | 13.96 | 15.91 | 108,646 | +2.04(+14.73%) |
Oct 27, 2008 | 14.68 | 15.10 | 13.86 | 13.87 | 49,910 | -0.96(-6.49%) |
Oct 24, 2008 | 14.64 | 15.85 | 14.64 | 14.83 | 84,841 | -1.26(-7.86%) |
Oct 23, 2008 | 15.89 | 17.80 | 14.95 | 16.09 | 76,141 | +0.39(+2.48%) |
Oct 22, 2008 | 16.69 | 17.34 | 15.50 | 15.70 | 66,517 | -1.26(-7.45%) |
Oct 21, 2008 | 17.20 | 17.81 | 16.81 | 16.97 | 61,156 | -0.61(-3.48%) |
Oct 20, 2008 | 18.04 | 19.00 | 17.14 | 17.58 | 77,857 | -0.31(-1.74%) |
Oct 17, 2008 | 17.91 | 19.41 | 17.00 | 17.89 | 91,405 | -0.68(-3.66%) |
Oct 16, 2008 | 17.63 | 18.80 | 17.37 | 18.57 | 96,628 | +1.05(+5.99%) |
Oct 15, 2008 | 17.87 | 18.58 | 17.39 | 17.52 | 50,830 | -0.71(-3.89%) |
Oct 14, 2008 | 19.16 | 21.38 | 17.94 | 18.23 | 46,680 | -0.15(-0.79%) |
Oct 13, 2008 | 18.16 | 18.56 | 17.71 | 18.38 | 92,040 | +0.86(+4.88%) |
Oct 10, 2008 | 16.54 | 18.08 | 16.54 | 17.52 | 161,134 | +0.41(+2.39%) |
Oct 09, 2008 | 19.12 | 20.18 | 16.62 | 17.11 | 65,931 | -1.60(-8.57%) |
Oct 08, 2008 | 18.67 | 19.59 | 18.59 | 18.72 | 238,388 | -0.64(-3.31%) |
Oct 07, 2008 | 21.25 | 22.38 | 19.21 | 19.36 | 76,484 | -1.64(-7.82%) |
Oct 06, 2008 | 21.24 | 22.99 | 20.60 | 21.00 | 131,190 | -0.78(-3.57%) |
Oct 03, 2008 | 22.35 | 24.16 | 21.75 | 21.78 | 108,500 | -0.19(-0.89%) |
Oct 02, 2008 | 23.11 | 24.76 | 21.88 | 21.98 | 555,408 | -1.34(-5.75%) |