Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.12 | 14.67 | 14.12 | 14.32 | 398,755 | +0.19(+1.35%) |
Dec 30, 2008 | 13.91 | 14.27 | 13.83 | 14.13 | 211,926 | +0.44(+3.22%) |
Dec 29, 2008 | 13.82 | 13.99 | 13.43 | 13.69 | 437,975 | -0.26(-1.89%) |
Dec 26, 2008 | 13.62 | 14.01 | 13.62 | 13.96 | 111,424 | +0.42(+3.08%) |
Dec 24, 2008 | 13.41 | 13.70 | 13.28 | 13.54 | 99,116 | +0.08(+0.57%) |
Dec 23, 2008 | 14.17 | 14.17 | 13.02 | 13.46 | 419,778 | -0.51(-3.65%) |
Dec 22, 2008 | 14.67 | 14.67 | 13.32 | 13.97 | 450,296 | -0.53(-3.63%) |
Dec 19, 2008 | 14.91 | 14.91 | 14.30 | 14.50 | 612,926 | -0.03(-0.19%) |
Dec 18, 2008 | 14.96 | 15.05 | 14.24 | 14.53 | 870,936 | -0.15(-1.05%) |
Dec 17, 2008 | 14.20 | 14.96 | 14.18 | 14.68 | 678,005 | +0.28(+1.94%) |
Dec 16, 2008 | 13.62 | 14.43 | 13.31 | 14.40 | 770,450 | +0.99(+7.40%) |
Dec 15, 2008 | 14.13 | 14.35 | 13.18 | 13.41 | 955,432 | -0.58(-4.14%) |
Dec 12, 2008 | 13.46 | 14.02 | 13.22 | 13.99 | 719,832 | +0.26(+1.86%) |
Dec 11, 2008 | 14.69 | 14.69 | 13.47 | 13.73 | 732,395 | -1.13(-7.60%) |
Dec 10, 2008 | 14.42 | 15.18 | 14.00 | 14.86 | 806,729 | +0.65(+4.56%) |
Dec 09, 2008 | 14.68 | 15.28 | 14.14 | 14.22 | 883,563 | -0.67(-4.49%) |
Dec 08, 2008 | 14.35 | 14.98 | 14.32 | 14.88 | 640,800 | +0.59(+4.14%) |
Dec 05, 2008 | 13.32 | 14.36 | 12.72 | 14.29 | 518,247 | +0.78(+5.75%) |
Dec 04, 2008 | 13.10 | 13.96 | 12.80 | 13.51 | 633,383 | +0.19(+1.40%) |
Dec 03, 2008 | 13.07 | 13.94 | 12.98 | 13.33 | 738,082 | -0.17(-1.23%) |
Dec 02, 2008 | 12.04 | 13.56 | 11.51 | 13.49 | 1,038,766 | +1.78(+15.18%) |
Dec 01, 2008 | 12.48 | 12.62 | 11.61 | 11.72 | 755,840 | -1.06(-8.30%) |
Nov 28, 2008 | 12.66 | 12.87 | 12.25 | 12.78 | 136,807 | -0.10(-0.79%) |
Nov 26, 2008 | 11.83 | 12.95 | 11.66 | 12.88 | 674,625 | +0.79(+6.57%) |
Nov 25, 2008 | 12.67 | 12.71 | 10.56 | 12.09 | 1,635,003 | -0.40(-3.24%) |
Nov 24, 2008 | 14.14 | 14.16 | 11.99 | 12.49 | 1,620,677 | -1.61(-11.43%) |
Nov 21, 2008 | 12.92 | 14.10 | 11.95 | 14.10 | 942,610 | +1.21(+9.39%) |
Nov 20, 2008 | 12.49 | 13.15 | 11.88 | 12.89 | 488,136 | +0.27(+2.15%) |
Nov 19, 2008 | 14.13 | 14.62 | 12.47 | 12.62 | 983,944 | -1.67(-11.70%) |
Nov 18, 2008 | 14.58 | 14.58 | 13.37 | 14.29 | 1,102,921 | -0.19(-1.29%) |
Nov 17, 2008 | 14.41 | 14.97 | 14.02 | 14.48 | 567,247 | -0.10(-0.69%) |
Nov 14, 2008 | 14.84 | 15.31 | 14.28 | 14.58 | 1,021,240 | -0.74(-4.84%) |
Nov 13, 2008 | 13.82 | 15.32 | 13.17 | 15.32 | 724,047 | +1.57(+11.40%) |
Nov 12, 2008 | 13.83 | 14.03 | 13.49 | 13.75 | 623,793 | -0.32(-2.27%) |
Nov 11, 2008 | 13.37 | 15.02 | 13.37 | 14.07 | 650,568 | +0.56(+4.14%) |
Nov 10, 2008 | 14.38 | 14.43 | 13.34 | 13.51 | 338,064 | -0.51(-3.61%) |
Nov 07, 2008 | 13.79 | 14.02 | 13.61 | 14.02 | 208,787 | +0.38(+2.79%) |
Nov 06, 2008 | 13.71 | 14.45 | 13.59 | 13.64 | 303,370 | -0.28(-2.01%) |
Nov 05, 2008 | 14.74 | 14.97 | 13.67 | 13.92 | 437,812 | -1.02(-6.81%) |
Nov 04, 2008 | 14.84 | 15.21 | 14.44 | 14.94 | 531,556 | +0.30(+2.02%) |
Nov 03, 2008 | 14.78 | 15.04 | 14.30 | 14.64 | 440,931 | -0.29(-1.95%) |
Oct 31, 2008 | 14.36 | 15.88 | 14.24 | 14.93 | 556,079 | +0.57(+3.98%) |
Oct 30, 2008 | 15.74 | 15.90 | 14.02 | 14.36 | 373,022 | -0.74(-4.91%) |
Oct 29, 2008 | 15.25 | 15.52 | 14.54 | 15.10 | 721,129 | -0.05(-0.32%) |
Oct 28, 2008 | 13.77 | 15.77 | 13.39 | 15.15 | 1,680,352 | +1.95(+14.79%) |
Oct 27, 2008 | 12.78 | 14.21 | 12.78 | 13.20 | 910,455 | +0.50(+3.96%) |
Oct 24, 2008 | 11.81 | 14.10 | 11.38 | 12.70 | 1,953,470 | +0.13(+1.00%) |
Oct 23, 2008 | 12.19 | 12.94 | 11.75 | 12.57 | 980,795 | +0.19(+1.50%) |
Oct 22, 2008 | 12.76 | 13.01 | 12.21 | 12.38 | 754,437 | -0.48(-3.72%) |
Oct 21, 2008 | 13.04 | 13.34 | 12.83 | 12.86 | 676,064 | -0.44(-3.32%) |
Oct 20, 2008 | 14.13 | 14.46 | 12.79 | 13.30 | 857,593 | -0.74(-5.28%) |
Oct 17, 2008 | 13.37 | 14.68 | 13.12 | 14.05 | 698,966 | +0.24(+1.76%) |
Oct 16, 2008 | 13.06 | 13.97 | 13.01 | 13.80 | 852,697 | +0.82(+6.33%) |
Oct 15, 2008 | 15.51 | 16.20 | 12.96 | 12.98 | 855,832 | -0.77(-5.62%) |
Oct 14, 2008 | 15.24 | 15.24 | 13.54 | 13.75 | 598,291 | -0.98(-6.65%) |
Oct 13, 2008 | 15.22 | 15.35 | 14.37 | 14.73 | 775,830 | +0.27(+1.85%) |
Oct 10, 2008 | 13.46 | 14.58 | 12.63 | 14.47 | 957,195 | +0.79(+5.81%) |
Oct 09, 2008 | 14.31 | 14.75 | 13.60 | 13.67 | 1,015,190 | -0.46(-3.24%) |
Oct 08, 2008 | 13.92 | 15.39 | 13.92 | 14.13 | 894,341 | +0.06(+0.40%) |
Oct 07, 2008 | 14.81 | 15.54 | 14.07 | 14.07 | 546,679 | -0.69(-4.69%) |
Oct 06, 2008 | 15.13 | 15.41 | 14.29 | 14.77 | 807,087 | -0.64(-4.15%) |
Oct 03, 2008 | 16.30 | 17.27 | 15.37 | 15.41 | 495,420 | -0.73(-4.54%) |
Oct 02, 2008 | 16.40 | 16.48 | 15.86 | 16.14 | 520,430 | -0.43(-2.57%) |