Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.95 | 14.10 | 13.66 | 13.91 | 922,177 | +0.04(+0.31%) |
Dec 30, 2008 | 13.56 | 13.88 | 13.07 | 13.87 | 502,027 | +0.50(+3.77%) |
Dec 29, 2008 | 13.44 | 13.54 | 13.20 | 13.36 | 363,234 | -0.06(-0.42%) |
Dec 26, 2008 | 13.35 | 13.47 | 13.07 | 13.42 | 256,146 | +0.10(+0.78%) |
Dec 24, 2008 | 13.07 | 13.37 | 12.89 | 13.32 | 123,913 | +0.18(+1.38%) |
Dec 23, 2008 | 13.45 | 13.80 | 12.94 | 13.14 | 739,075 | -0.28(-2.12%) |
Dec 22, 2008 | 13.99 | 14.05 | 12.87 | 13.42 | 741,600 | -0.53(-3.80%) |
Dec 19, 2008 | 13.84 | 14.20 | 13.44 | 13.95 | 1,794,874 | +0.51(+3.78%) |
Dec 18, 2008 | 13.14 | 13.57 | 12.67 | 13.44 | 1,600,599 | -0.69(-4.88%) |
Dec 17, 2008 | 13.21 | 14.25 | 13.21 | 14.13 | 1,432,856 | +0.76(+5.67%) |
Dec 16, 2008 | 12.87 | 13.43 | 12.28 | 13.37 | 795,875 | +0.78(+6.16%) |
Dec 15, 2008 | 13.04 | 13.42 | 12.36 | 12.60 | 646,502 | -0.40(-3.11%) |
Dec 12, 2008 | 12.27 | 13.21 | 12.02 | 13.00 | 819,329 | +0.36(+2.83%) |
Dec 11, 2008 | 13.64 | 14.13 | 12.41 | 12.64 | 1,044,568 | -1.16(-8.40%) |
Dec 10, 2008 | 13.64 | 14.47 | 13.64 | 13.80 | 765,548 | +0.31(+2.27%) |
Dec 09, 2008 | 13.80 | 14.40 | 13.27 | 13.50 | 735,985 | -0.39(-2.82%) |
Dec 08, 2008 | 13.37 | 13.97 | 13.22 | 13.89 | 1,569,548 | +1.00(+7.79%) |
Dec 05, 2008 | 12.14 | 12.92 | 11.62 | 12.89 | 904,494 | +0.50(+4.07%) |
Dec 04, 2008 | 12.86 | 13.48 | 11.94 | 12.38 | 854,757 | -0.72(-5.46%) |
Dec 03, 2008 | 12.50 | 13.24 | 12.22 | 13.10 | 743,659 | +0.45(+3.58%) |
Dec 02, 2008 | 12.14 | 12.70 | 11.86 | 12.64 | 813,031 | +0.84(+7.08%) |
Dec 01, 2008 | 13.46 | 14.30 | 11.72 | 11.81 | 1,156,437 | -2.17(-15.53%) |
Nov 28, 2008 | 13.46 | 14.00 | 13.46 | 13.98 | 301,006 | +0.37(+2.75%) |
Nov 26, 2008 | 12.48 | 13.62 | 12.26 | 13.60 | 1,009,998 | +0.73(+5.69%) |
Nov 25, 2008 | 12.74 | 12.92 | 11.97 | 12.87 | 949,461 | +0.34(+2.68%) |
Nov 24, 2008 | 11.70 | 12.64 | 11.45 | 12.54 | 1,174,327 | +0.99(+8.58%) |
Nov 21, 2008 | 10.92 | 11.71 | 10.36 | 11.55 | 1,631,541 | +0.90(+8.41%) |
Nov 20, 2008 | 11.64 | 11.88 | 10.59 | 10.65 | 1,150,518 | -1.01(-8.68%) |
Nov 19, 2008 | 12.82 | 12.95 | 11.64 | 11.66 | 851,749 | -1.10(-8.64%) |
Nov 18, 2008 | 13.01 | 13.34 | 12.19 | 12.76 | 1,159,543 | -0.16(-1.23%) |
Nov 17, 2008 | 12.90 | 13.45 | 12.53 | 12.92 | 1,054,791 | -0.09(-0.66%) |
Nov 14, 2008 | 13.23 | 13.91 | 12.92 | 13.01 | 1,539,409 | -2.12(-14.01%) |
Nov 13, 2008 | 13.83 | 15.26 | 13.10 | 15.13 | 1,035,859 | +1.38(+10.06%) |
Nov 12, 2008 | 14.67 | 15.31 | 13.60 | 13.75 | 1,257,000 | -1.26(-8.38%) |
Nov 11, 2008 | 15.21 | 15.79 | 14.59 | 15.01 | 739,576 | -0.38(-2.46%) |
Nov 10, 2008 | 15.77 | 16.27 | 15.15 | 15.38 | 475,159 | +0.08(+0.51%) |
Nov 07, 2008 | 15.18 | 15.47 | 14.79 | 15.31 | 649,756 | +0.23(+1.51%) |
Nov 06, 2008 | 15.81 | 15.90 | 14.92 | 15.08 | 863,956 | -0.88(-5.53%) |
Nov 05, 2008 | 16.59 | 17.18 | 15.91 | 15.96 | 802,040 | -0.91(-5.41%) |
Nov 04, 2008 | 16.80 | 17.21 | 16.31 | 16.87 | 617,942 | +0.40(+2.46%) |
Nov 03, 2008 | 16.55 | 16.83 | 15.83 | 16.47 | 1,023,253 | +0.56(+3.52%) |
Oct 31, 2008 | 15.67 | 16.32 | 15.56 | 15.91 | 1,552,503 | +0.31(+2.02%) |
Oct 30, 2008 | 16.04 | 16.06 | 14.92 | 15.60 | 1,737,080 | +0.17(+1.12%) |
Oct 29, 2008 | 14.92 | 16.51 | 14.55 | 15.42 | 832,455 | +0.53(+3.53%) |
Oct 28, 2008 | 14.58 | 14.94 | 13.98 | 14.90 | 1,882,932 | +0.69(+4.88%) |
Oct 27, 2008 | 14.33 | 15.20 | 14.13 | 14.20 | 803,665 | -0.37(-2.54%) |
Oct 24, 2008 | 13.78 | 15.30 | 13.44 | 14.57 | 697,272 | -0.64(-4.22%) |
Oct 23, 2008 | 15.71 | 16.68 | 14.58 | 15.22 | 937,692 | -0.66(-4.18%) |
Oct 22, 2008 | 17.16 | 17.16 | 15.28 | 15.88 | 1,058,830 | -1.80(-10.18%) |
Oct 21, 2008 | 17.77 | 18.39 | 17.13 | 17.68 | 672,286 | -0.22(-1.25%) |
Oct 20, 2008 | 16.93 | 17.93 | 16.89 | 17.90 | 669,749 | +1.23(+7.39%) |
Oct 17, 2008 | 16.24 | 17.97 | 16.24 | 16.67 | 822,613 | -0.42(-2.45%) |
Oct 16, 2008 | 15.97 | 17.26 | 14.98 | 17.09 | 977,436 | +1.06(+6.64%) |
Oct 15, 2008 | 17.43 | 18.35 | 15.99 | 16.03 | 609,386 | -1.95(-10.83%) |
Oct 14, 2008 | 19.73 | 19.92 | 17.43 | 17.97 | 770,163 | -1.00(-5.25%) |
Oct 13, 2008 | 18.09 | 19.08 | 17.12 | 18.97 | 1,051,490 | +1.91(+11.21%) |
Oct 10, 2008 | 14.90 | 17.42 | 13.44 | 17.06 | 1,458,582 | +1.43(+9.15%) |
Oct 09, 2008 | 17.25 | 17.62 | 15.52 | 15.63 | 885,182 | -1.39(-8.15%) |
Oct 08, 2008 | 16.78 | 17.82 | 16.70 | 17.01 | 1,545,618 | -0.36(-2.06%) |
Oct 07, 2008 | 19.12 | 19.25 | 17.36 | 17.37 | 827,295 | -1.50(-7.95%) |
Oct 06, 2008 | 18.84 | 19.12 | 17.28 | 18.87 | 948,739 | -0.14(-0.72%) |
Oct 03, 2008 | 19.65 | 20.43 | 18.91 | 19.01 | 665,678 | -0.32(-1.65%) |
Oct 02, 2008 | 20.58 | 20.66 | 19.22 | 19.33 | 387,017 | -1.34(-6.50%) |