Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.02 | 15.77 | 15.01 | 15.67 | 80,599 | +0.66(+4.40%) |
Dec 30, 2008 | 14.36 | 15.04 | 14.27 | 15.01 | 115,877 | +0.72(+5.06%) |
Dec 29, 2008 | 14.37 | 14.40 | 13.91 | 14.29 | 90,945 | -0.11(-0.76%) |
Dec 26, 2008 | 14.48 | 14.48 | 14.23 | 14.40 | 58,293 | +0.03(+0.22%) |
Dec 24, 2008 | 14.24 | 14.39 | 14.06 | 14.36 | 20,293 | +0.17(+1.16%) |
Dec 23, 2008 | 14.70 | 14.70 | 14.20 | 14.20 | 53,363 | -0.47(-3.22%) |
Dec 22, 2008 | 15.24 | 15.24 | 14.41 | 14.67 | 71,399 | -0.66(-4.31%) |
Dec 19, 2008 | 15.46 | 15.77 | 15.21 | 15.33 | 233,558 | -0.06(-0.36%) |
Dec 18, 2008 | 15.69 | 15.92 | 15.22 | 15.39 | 179,505 | -0.23(-1.46%) |
Dec 17, 2008 | 15.39 | 15.97 | 15.24 | 15.61 | 257,567 | -0.05(-0.32%) |
Dec 16, 2008 | 14.42 | 15.70 | 14.42 | 15.66 | 175,394 | +1.45(+10.19%) |
Dec 15, 2008 | 14.96 | 14.99 | 13.96 | 14.21 | 171,482 | -0.55(-3.73%) |
Dec 12, 2008 | 14.06 | 14.86 | 13.96 | 14.77 | 129,386 | +0.19(+1.29%) |
Dec 11, 2008 | 15.13 | 15.54 | 14.50 | 14.58 | 186,177 | -0.72(-4.68%) |
Dec 10, 2008 | 15.30 | 15.46 | 14.88 | 15.29 | 164,265 | +0.13(+0.83%) |
Dec 09, 2008 | 15.43 | 16.03 | 15.11 | 15.17 | 241,038 | -0.53(-3.40%) |
Dec 08, 2008 | 15.64 | 15.92 | 15.31 | 15.70 | 180,703 | +0.95(+6.45%) |
Dec 05, 2008 | 13.52 | 14.78 | 13.34 | 14.75 | 201,682 | +1.05(+7.63%) |
Dec 04, 2008 | 13.66 | 14.49 | 13.48 | 13.70 | 279,413 | -0.28(-2.02%) |
Dec 03, 2008 | 13.25 | 14.05 | 12.93 | 13.99 | 283,282 | +0.53(+3.91%) |
Dec 02, 2008 | 13.13 | 13.50 | 12.60 | 13.46 | 200,721 | +0.65(+5.09%) |
Dec 01, 2008 | 14.62 | 14.69 | 12.79 | 12.81 | 182,126 | -2.37(-15.60%) |
Nov 28, 2008 | 14.84 | 15.18 | 14.62 | 15.17 | 35,958 | +0.25(+1.69%) |
Nov 26, 2008 | 13.67 | 14.99 | 13.57 | 14.92 | 125,616 | +1.01(+7.23%) |
Nov 25, 2008 | 13.81 | 14.11 | 13.23 | 13.92 | 176,043 | +0.36(+2.67%) |
Nov 24, 2008 | 12.16 | 13.74 | 12.10 | 13.55 | 301,658 | +1.71(+14.48%) |
Nov 21, 2008 | 11.46 | 11.89 | 10.76 | 11.84 | 412,055 | +0.77(+6.96%) |
Nov 20, 2008 | 11.55 | 12.24 | 10.96 | 11.07 | 270,487 | -0.79(-6.69%) |
Nov 19, 2008 | 12.98 | 13.12 | 11.82 | 11.86 | 287,040 | -1.33(-10.07%) |
Nov 18, 2008 | 13.26 | 13.54 | 12.71 | 13.19 | 159,450 | -0.34(-2.50%) |
Nov 17, 2008 | 13.95 | 14.20 | 13.39 | 13.53 | 261,181 | -0.79(-5.49%) |
Nov 14, 2008 | 14.91 | 15.30 | 14.21 | 14.32 | 209,558 | -0.98(-6.42%) |
Nov 13, 2008 | 14.25 | 15.32 | 13.13 | 15.30 | 266,138 | +1.11(+7.81%) |
Nov 12, 2008 | 15.04 | 15.10 | 14.18 | 14.19 | 159,707 | -1.08(-7.10%) |
Nov 11, 2008 | 14.97 | 15.65 | 14.72 | 15.28 | 335,683 | -0.18(-1.17%) |
Nov 10, 2008 | 16.63 | 16.65 | 15.20 | 15.46 | 405,926 | -1.05(-6.38%) |
Nov 07, 2008 | 16.26 | 16.54 | 15.98 | 16.51 | 208,572 | +0.31(+1.89%) |
Nov 06, 2008 | 16.96 | 17.28 | 16.14 | 16.20 | 149,391 | -1.16(-6.70%) |
Nov 05, 2008 | 18.71 | 18.71 | 17.31 | 17.37 | 363,700 | -1.44(-7.65%) |
Nov 04, 2008 | 18.22 | 18.87 | 18.17 | 18.81 | 285,807 | +0.92(+5.14%) |
Nov 03, 2008 | 18.09 | 18.19 | 17.67 | 17.89 | 237,913 | -0.02(-0.09%) |
Oct 31, 2008 | 17.23 | 18.12 | 16.88 | 17.90 | 346,449 | +0.71(+4.12%) |
Oct 30, 2008 | 17.21 | 17.46 | 16.74 | 17.19 | 420,187 | +0.75(+4.59%) |
Oct 29, 2008 | 16.18 | 17.34 | 15.95 | 16.44 | 751,440 | +0.26(+1.60%) |
Oct 28, 2008 | 15.31 | 16.18 | 14.07 | 16.18 | 681,237 | +1.45(+9.88%) |
Oct 27, 2008 | 15.15 | 15.98 | 14.71 | 14.73 | 417,776 | -0.94(-5.97%) |
Oct 24, 2008 | 15.49 | 16.08 | 14.83 | 15.66 | 633,823 | -1.11(-6.61%) |
Oct 23, 2008 | 17.26 | 17.53 | 15.90 | 16.77 | 680,901 | -0.67(-3.83%) |
Oct 22, 2008 | 17.95 | 18.34 | 16.85 | 17.44 | 427,243 | -1.20(-6.45%) |
Oct 21, 2008 | 18.91 | 19.35 | 18.59 | 18.64 | 449,971 | -0.46(-2.39%) |
Oct 20, 2008 | 19.03 | 19.14 | 18.50 | 19.10 | 294,614 | +0.53(+2.88%) |
Oct 17, 2008 | 17.89 | 19.41 | 17.71 | 18.56 | 889,840 | +0.21(+1.16%) |
Oct 16, 2008 | 17.91 | 18.37 | 16.81 | 18.35 | 600,839 | +0.78(+4.43%) |
Oct 15, 2008 | 19.36 | 19.67 | 17.53 | 17.57 | 365,086 | -2.12(-10.78%) |
Oct 14, 2008 | 21.17 | 21.17 | 19.17 | 19.69 | 1,234,446 | +0.37(+1.91%) |
Oct 13, 2008 | 18.29 | 19.33 | 17.22 | 19.33 | 555,833 | +2.54(+15.13%) |
Oct 10, 2008 | 14.50 | 16.85 | 14.33 | 16.79 | 1,177,599 | +0.75(+4.66%) |
Oct 09, 2008 | 18.91 | 19.12 | 15.79 | 16.04 | 986,235 | -2.45(-13.27%) |
Oct 08, 2008 | 18.19 | 19.73 | 18.19 | 18.49 | 893,531 | -0.88(-4.55%) |
Oct 07, 2008 | 22.01 | 22.01 | 19.29 | 19.37 | 516,036 | -1.82(-8.57%) |
Oct 06, 2008 | 20.32 | 21.20 | 19.79 | 21.19 | 839,544 | -0.31(-1.46%) |
Oct 03, 2008 | 22.75 | 23.24 | 21.50 | 21.50 | 870,544 | -0.63(-2.84%) |
Oct 02, 2008 | 23.06 | 23.06 | 21.99 | 22.13 | 310,173 | -0.92(-3.99%) |