Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.04 | 14.81 | 13.73 | 14.78 | 648,974 | +0.71(+5.03%) |
Dec 30, 2008 | 13.57 | 14.09 | 13.09 | 14.07 | 431,564 | +0.63(+4.71%) |
Dec 29, 2008 | 13.72 | 13.72 | 13.04 | 13.44 | 416,195 | -0.36(-2.62%) |
Dec 26, 2008 | 13.86 | 13.86 | 13.41 | 13.80 | 469,754 | +0.04(+0.30%) |
Dec 24, 2008 | 13.71 | 14.05 | 13.71 | 13.76 | 236,781 | +0.10(+0.72%) |
Dec 23, 2008 | 13.77 | 14.03 | 13.66 | 13.66 | 784,548 | +0.04(+0.30%) |
Dec 22, 2008 | 14.15 | 14.15 | 13.24 | 13.62 | 507,302 | -0.45(-3.21%) |
Dec 19, 2008 | 13.98 | 14.26 | 13.86 | 14.07 | 1,096,907 | +0.40(+2.95%) |
Dec 18, 2008 | 13.63 | 14.18 | 13.40 | 13.67 | 673,108 | -0.16(-1.19%) |
Dec 17, 2008 | 13.29 | 13.99 | 13.17 | 13.83 | 803,241 | +0.35(+2.62%) |
Dec 16, 2008 | 12.95 | 13.58 | 12.43 | 13.48 | 937,376 | +0.74(+5.81%) |
Dec 15, 2008 | 13.17 | 13.24 | 12.52 | 12.74 | 712,528 | -0.33(-2.52%) |
Dec 12, 2008 | 12.80 | 13.09 | 12.29 | 13.07 | 853,532 | +0.26(+2.05%) |
Dec 11, 2008 | 13.77 | 13.92 | 12.55 | 12.80 | 676,473 | -1.13(-8.14%) |
Dec 10, 2008 | 13.63 | 14.11 | 13.50 | 13.94 | 730,916 | +0.48(+3.54%) |
Dec 09, 2008 | 13.86 | 14.14 | 13.35 | 13.46 | 732,906 | -0.53(-3.76%) |
Dec 08, 2008 | 14.60 | 14.77 | 13.88 | 13.99 | 1,143,638 | -0.39(-2.74%) |
Dec 05, 2008 | 13.76 | 14.54 | 13.55 | 14.38 | 1,187,069 | +0.40(+2.88%) |
Dec 04, 2008 | 14.64 | 15.21 | 13.73 | 13.98 | 927,216 | -0.80(-5.40%) |
Dec 03, 2008 | 14.57 | 15.08 | 13.99 | 14.78 | 746,519 | +0.40(+2.80%) |
Dec 02, 2008 | 14.05 | 14.38 | 13.33 | 14.37 | 703,869 | +0.53(+3.80%) |
Dec 01, 2008 | 13.86 | 14.38 | 13.82 | 13.85 | 616,789 | -0.32(-2.26%) |
Nov 28, 2008 | 13.69 | 14.29 | 13.63 | 14.17 | 149,957 | +0.47(+3.42%) |
Nov 26, 2008 | 13.05 | 13.77 | 13.05 | 13.70 | 806,509 | +0.36(+2.71%) |
Nov 25, 2008 | 12.02 | 13.55 | 11.55 | 13.34 | 749,302 | +1.36(+11.32%) |
Nov 24, 2008 | 11.43 | 12.11 | 11.15 | 11.98 | 905,281 | +0.64(+5.66%) |
Nov 21, 2008 | 11.13 | 11.52 | 10.24 | 11.34 | 944,642 | +0.35(+3.22%) |
Nov 20, 2008 | 11.26 | 12.31 | 10.96 | 10.99 | 940,781 | -0.64(-5.52%) |
Nov 19, 2008 | 12.45 | 12.60 | 11.60 | 11.63 | 652,941 | -0.81(-6.54%) |
Nov 18, 2008 | 12.36 | 12.90 | 11.92 | 12.44 | 407,920 | +0.09(+0.73%) |
Nov 17, 2008 | 12.66 | 12.95 | 12.08 | 12.35 | 277,353 | -0.38(-2.97%) |
Nov 14, 2008 | 12.69 | 13.38 | 12.57 | 12.73 | 558,114 | -0.17(-1.34%) |
Nov 13, 2008 | 12.34 | 12.94 | 11.58 | 12.90 | 595,300 | +0.60(+4.88%) |
Nov 12, 2008 | 13.29 | 13.32 | 12.27 | 12.30 | 481,968 | -1.09(-8.11%) |
Nov 11, 2008 | 13.63 | 13.96 | 13.38 | 13.39 | 260,785 | -0.28(-2.05%) |
Nov 10, 2008 | 14.27 | 14.27 | 13.45 | 13.67 | 224,597 | -0.31(-2.23%) |
Nov 07, 2008 | 14.00 | 14.35 | 13.72 | 13.98 | 275,964 | +0.10(+0.71%) |
Nov 06, 2008 | 14.14 | 14.35 | 13.86 | 13.88 | 272,818 | -0.33(-2.31%) |
Nov 05, 2008 | 14.52 | 14.79 | 14.14 | 14.21 | 402,686 | -0.46(-3.14%) |
Nov 04, 2008 | 15.10 | 15.33 | 14.43 | 14.67 | 592,223 | -0.37(-2.46%) |
Nov 03, 2008 | 14.85 | 15.13 | 14.23 | 15.04 | 630,500 | +0.72(+5.05%) |
Oct 31, 2008 | 13.50 | 14.38 | 13.30 | 14.32 | 654,737 | +0.73(+5.39%) |
Oct 30, 2008 | 13.60 | 13.70 | 13.33 | 13.59 | 468,266 | +0.35(+2.61%) |
Oct 29, 2008 | 13.33 | 13.73 | 13.15 | 13.24 | 1,075,287 | -0.12(-0.92%) |
Oct 28, 2008 | 13.15 | 13.54 | 12.73 | 13.36 | 924,276 | +0.44(+3.37%) |
Oct 27, 2008 | 13.11 | 13.93 | 12.85 | 12.93 | 580,072 | -0.41(-3.08%) |
Oct 24, 2008 | 12.57 | 13.66 | 12.57 | 13.34 | 660,257 | -0.23(-1.70%) |
Oct 23, 2008 | 13.14 | 13.82 | 12.66 | 13.57 | 869,044 | +0.16(+1.23%) |
Oct 22, 2008 | 14.03 | 14.42 | 13.15 | 13.40 | 706,091 | -1.09(-7.49%) |
Oct 21, 2008 | 14.34 | 14.76 | 13.86 | 14.49 | 510,417 | -0.37(-2.49%) |
Oct 20, 2008 | 14.74 | 15.17 | 14.39 | 14.86 | 420,838 | +0.25(+1.69%) |
Oct 17, 2008 | 14.13 | 15.12 | 14.05 | 14.61 | 644,935 | +0.02(+0.11%) |
Oct 16, 2008 | 13.76 | 14.60 | 13.00 | 14.60 | 778,242 | +0.91(+6.67%) |
Oct 15, 2008 | 13.95 | 14.81 | 13.61 | 13.68 | 743,740 | -0.50(-3.54%) |
Oct 14, 2008 | 15.14 | 16.22 | 13.77 | 14.19 | 884,137 | -0.61(-4.11%) |
Oct 13, 2008 | 14.99 | 15.22 | 14.27 | 14.79 | 1,151,687 | +0.53(+3.75%) |
Oct 10, 2008 | 14.65 | 15.10 | 13.59 | 14.26 | 2,198,833 | -0.60(-4.04%) |
Oct 09, 2008 | 15.89 | 16.39 | 14.86 | 14.86 | 768,688 | -0.76(-4.89%) |
Oct 08, 2008 | 15.62 | 16.82 | 15.57 | 15.62 | 1,285,053 | +0.08(+0.53%) |
Oct 07, 2008 | 16.31 | 16.70 | 15.54 | 15.54 | 1,218,241 | -0.56(-3.47%) |
Oct 06, 2008 | 17.11 | 17.50 | 15.48 | 16.10 | 2,428,267 | -1.40(-7.99%) |
Oct 03, 2008 | 18.50 | 19.05 | 17.42 | 17.50 | 1,087,005 | -0.75(-4.10%) |
Oct 02, 2008 | 19.17 | 19.67 | 18.22 | 18.25 | 480,716 | -0.99(-5.13%) |