Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.32 | 17.39 | 15.76 | 16.95 | 0 | +0.72(+4.44%) |
Dec 30, 2008 | 16.16 | 16.44 | 15.80 | 16.23 | 224,728 | +0.18(+1.12%) |
Dec 29, 2008 | 16.17 | 16.20 | 15.76 | 16.05 | 210,770 | -0.20(-1.23%) |
Dec 26, 2008 | 15.89 | 16.36 | 15.77 | 16.25 | 182,170 | +0.46(+2.91%) |
Dec 24, 2008 | 15.60 | 16.05 | 15.42 | 15.79 | 66,685 | +0.16(+1.02%) |
Dec 23, 2008 | 16.09 | 16.48 | 15.54 | 15.63 | 218,082 | -0.32(-2.01%) |
Dec 22, 2008 | 15.92 | 16.07 | 15.44 | 15.95 | 459,274 | +0.03(+0.19%) |
Dec 19, 2008 | 16.23 | 16.60 | 15.62 | 15.92 | 766,196 | +0.14(+0.89%) |
Dec 18, 2008 | 17.25 | 17.25 | 15.51 | 15.78 | 527,135 | -1.58(-9.10%) |
Dec 17, 2008 | 16.84 | 17.47 | 16.60 | 17.36 | 337,007 | +0.30(+1.76%) |
Dec 16, 2008 | 16.25 | 17.32 | 15.88 | 17.06 | 469,742 | +1.03(+6.43%) |
Dec 15, 2008 | 16.10 | 16.25 | 15.67 | 16.03 | 503,972 | -0.02(-0.12%) |
Dec 12, 2008 | 14.52 | 16.05 | 14.09 | 16.05 | 563,743 | +1.17(+7.86%) |
Dec 11, 2008 | 16.28 | 16.36 | 14.40 | 14.88 | 485,249 | -1.70(-10.25%) |
Dec 10, 2008 | 16.59 | 16.93 | 16.18 | 16.58 | 306,212 | +0.11(+0.67%) |
Dec 09, 2008 | 16.66 | 18.04 | 16.05 | 16.47 | 537,863 | -0.41(-2.43%) |
Dec 08, 2008 | 15.70 | 17.19 | 15.56 | 16.88 | 475,988 | +1.42(+9.18%) |
Dec 05, 2008 | 14.56 | 15.48 | 13.86 | 15.46 | 478,240 | +0.63(+4.25%) |
Dec 04, 2008 | 15.17 | 16.06 | 14.61 | 14.83 | 486,598 | -0.49(-3.20%) |
Dec 03, 2008 | 14.55 | 15.43 | 14.00 | 15.32 | 471,523 | +0.82(+5.66%) |
Dec 02, 2008 | 14.94 | 15.21 | 14.10 | 14.50 | 366,857 | -0.24(-1.63%) |
Dec 01, 2008 | 16.18 | 16.25 | 14.62 | 14.74 | 665,292 | -1.94(-11.63%) |
Nov 28, 2008 | 15.32 | 16.71 | 15.32 | 16.68 | 186,074 | +1.12(+7.20%) |
Nov 26, 2008 | 14.01 | 15.59 | 13.71 | 15.56 | 229,647 | +1.17(+8.13%) |
Nov 25, 2008 | 14.31 | 14.46 | 13.65 | 14.39 | 394,842 | +0.23(+1.62%) |
Nov 24, 2008 | 12.97 | 14.34 | 12.93 | 14.16 | 429,547 | +1.36(+10.62%) |
Nov 21, 2008 | 12.67 | 12.96 | 11.62 | 12.80 | 585,333 | +0.32(+2.56%) |
Nov 20, 2008 | 13.25 | 13.45 | 12.41 | 12.48 | 504,913 | -1.02(-7.56%) |
Nov 19, 2008 | 14.75 | 14.84 | 13.50 | 13.50 | 239,862 | -1.30(-8.78%) |
Nov 18, 2008 | 15.08 | 15.55 | 14.34 | 14.80 | 391,038 | -0.27(-1.79%) |
Nov 17, 2008 | 15.39 | 15.61 | 14.81 | 15.07 | 322,504 | +0.18(+1.21%) |
Nov 14, 2008 | 15.84 | 16.11 | 14.85 | 14.89 | 310,942 | -1.18(-7.34%) |
Nov 13, 2008 | 15.06 | 16.34 | 14.41 | 16.07 | 539,456 | +1.06(+7.06%) |
Nov 12, 2008 | 15.96 | 16.36 | 14.80 | 15.01 | 428,048 | -1.21(-7.46%) |
Nov 11, 2008 | 15.11 | 16.85 | 14.79 | 16.22 | 614,252 | -0.23(-1.40%) |
Nov 10, 2008 | 18.28 | 18.47 | 16.29 | 16.45 | 428,567 | -1.47(-8.20%) |
Nov 07, 2008 | 17.87 | 18.00 | 17.32 | 17.92 | 360,183 | +0.23(+1.30%) |
Nov 06, 2008 | 19.38 | 19.38 | 17.18 | 17.69 | 574,510 | -0.93(-4.99%) |
Nov 05, 2008 | 19.50 | 20.07 | 18.50 | 18.62 | 583,370 | -1.24(-6.24%) |
Nov 04, 2008 | 19.17 | 19.95 | 18.93 | 19.86 | 510,983 | +0.96(+5.08%) |
Nov 03, 2008 | 18.90 | 19.19 | 18.07 | 18.90 | 438,304 | +0.24(+1.29%) |
Oct 31, 2008 | 17.37 | 19.02 | 17.15 | 18.66 | 472,050 | +1.19(+6.81%) |
Oct 30, 2008 | 17.38 | 17.79 | 17.02 | 17.47 | 658,804 | +0.61(+3.62%) |
Oct 29, 2008 | 15.04 | 17.70 | 15.00 | 16.86 | 1,386,874 | +2.02(+13.61%) |
Oct 28, 2008 | 14.41 | 14.88 | 13.83 | 14.84 | 507,670 | +0.95(+6.84%) |
Oct 27, 2008 | 14.15 | 14.65 | 13.87 | 13.89 | 292,648 | -0.41(-2.87%) |
Oct 24, 2008 | 14.02 | 14.63 | 13.76 | 14.30 | 290,742 | -0.22(-1.52%) |
Oct 23, 2008 | 14.80 | 15.24 | 13.94 | 14.52 | 494,105 | -0.16(-1.09%) |
Oct 22, 2008 | 15.01 | 15.37 | 14.50 | 14.68 | 465,780 | -0.52(-3.42%) |
Oct 21, 2008 | 15.36 | 15.78 | 15.01 | 15.20 | 328,569 | -0.41(-2.63%) |
Oct 20, 2008 | 15.50 | 15.79 | 15.00 | 15.61 | 392,213 | +0.19(+1.23%) |
Oct 17, 2008 | 15.02 | 16.08 | 15.02 | 15.42 | 432,667 | -0.04(-0.26%) |
Oct 16, 2008 | 14.94 | 15.62 | 14.36 | 15.46 | 715,003 | +0.59(+3.97%) |
Oct 15, 2008 | 16.76 | 17.67 | 14.87 | 14.87 | 515,101 | -2.24(-13.09%) |
Oct 14, 2008 | 17.84 | 18.30 | 16.75 | 17.11 | 645,644 | -0.67(-3.77%) |
Oct 13, 2008 | 16.44 | 17.78 | 15.97 | 17.78 | 1,006,959 | +1.78(+11.13%) |
Oct 10, 2008 | 14.26 | 16.70 | 13.45 | 16.00 | 1,161,430 | +1.33(+9.07%) |
Oct 09, 2008 | 15.84 | 16.46 | 14.55 | 14.67 | 705,077 | -0.98(-6.26%) |
Oct 08, 2008 | 16.17 | 17.08 | 15.63 | 15.65 | 757,730 | -0.80(-4.86%) |
Oct 07, 2008 | 16.88 | 17.72 | 16.38 | 16.45 | 678,793 | -1.07(-6.11%) |
Oct 06, 2008 | 18.09 | 18.12 | 16.32 | 17.52 | 906,801 | -0.98(-5.30%) |
Oct 03, 2008 | 19.46 | 20.15 | 18.48 | 18.50 | 667,814 | -0.80(-4.15%) |
Oct 02, 2008 | 20.24 | 20.43 | 19.16 | 19.30 | 351,223 | -1.19(-5.81%) |