Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.80 | 16.00 | 15.80 | 16.00 | 5,941 | +0.51(+3.32%) |
Dec 30, 2008 | 15.37 | 15.53 | 15.37 | 15.49 | 6,715 | +0.20(+1.33%) |
Dec 29, 2008 | 15.40 | 15.40 | 15.09 | 15.29 | 7,449 | -0.06(-0.40%) |
Dec 26, 2008 | 15.35 | 15.35 | 15.35 | 15.35 | 169 | +0.06(+0.41%) |
Dec 24, 2008 | 15.26 | 15.32 | 15.24 | 15.29 | 4,485 | +0.06(+0.37%) |
Dec 23, 2008 | 15.50 | 15.51 | 15.21 | 15.23 | 27,134 | -0.03(-0.19%) |
Dec 22, 2008 | 15.40 | 15.42 | 15.26 | 15.26 | 2,724 | -0.46(-2.93%) |
Dec 20, 2008 | 15.86 | 15.87 | 15.72 | 15.72 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 15.86 | 15.87 | 15.72 | 15.72 | 8,947 | -0.28(-1.72%) |
Dec 18, 2008 | 15.91 | 16.00 | 15.86 | 15.99 | 16,826 | +0.22(+1.40%) |
Dec 17, 2008 | 15.73 | 15.94 | 15.73 | 15.77 | 4,703 | +0.03(+0.17%) |
Dec 16, 2008 | 15.28 | 15.76 | 15.28 | 15.75 | 18,608 | +0.61(+4.04%) |
Dec 15, 2008 | 15.41 | 15.41 | 14.98 | 15.13 | 1,935 | -0.12(-0.81%) |
Dec 13, 2008 | 15.06 | 15.26 | 15.05 | 15.26 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 15.06 | 15.26 | 15.05 | 15.26 | 15,873 | -0.20(-1.26%) |
Dec 11, 2008 | 15.37 | 15.55 | 15.37 | 15.45 | 3,295 | +0.06(+0.40%) |
Dec 10, 2008 | 15.59 | 15.61 | 15.39 | 15.39 | 2,395 | -0.17(-1.12%) |
Dec 09, 2008 | 15.72 | 15.77 | 15.57 | 15.57 | 6,947 | -0.13(-0.81%) |
Dec 08, 2008 | 15.58 | 15.81 | 15.56 | 15.69 | 6,208 | +0.51(+3.39%) |
Dec 06, 2008 | 14.43 | 15.18 | 14.43 | 15.18 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 14.43 | 15.18 | 14.43 | 15.18 | 9,466 | +0.51(+3.44%) |
Dec 04, 2008 | 14.69 | 14.69 | 14.67 | 14.67 | 451 | -0.26(-1.73%) |
Dec 03, 2008 | 14.51 | 14.93 | 14.46 | 14.93 | 2,431 | +0.31(+2.09%) |
Dec 02, 2008 | 14.57 | 14.64 | 14.49 | 14.63 | 17,499 | +0.22(+1.52%) |
Dec 01, 2008 | 14.84 | 14.84 | 14.41 | 14.41 | 5,763 | -0.94(-6.12%) |
Nov 28, 2008 | 15.36 | 15.36 | 15.35 | 15.35 | 1,425 | +0.23(+1.54%) |
Nov 26, 2008 | 14.84 | 15.13 | 14.84 | 15.12 | 936 | +0.33(+2.21%) |
Nov 25, 2008 | 15.04 | 15.04 | 14.54 | 14.79 | 5,565 | +0.01(+0.06%) |
Nov 24, 2008 | 14.26 | 14.78 | 14.21 | 14.78 | 16,647 | +1.06(+7.76%) |
Nov 21, 2008 | 13.52 | 13.72 | 13.13 | 13.72 | 20,716 | +0.43(+3.20%) |
Nov 20, 2008 | 13.91 | 14.04 | 13.29 | 13.29 | 9,180 | -0.76(-5.43%) |
Nov 19, 2008 | 14.87 | 14.90 | 14.05 | 14.05 | 3,575 | -0.74(-5.03%) |
Nov 18, 2008 | 14.91 | 14.98 | 14.45 | 14.80 | 3,980 | -0.19(-1.24%) |
Nov 17, 2008 | 14.79 | 15.22 | 14.79 | 14.98 | 10,151 | -0.19(-1.23%) |
Nov 14, 2008 | 15.59 | 15.59 | 15.17 | 15.17 | 951 | -0.43(-2.78%) |
Nov 13, 2008 | 14.75 | 15.60 | 14.62 | 15.60 | 9,141 | +0.71(+4.75%) |
Nov 12, 2008 | 15.17 | 15.17 | 14.85 | 14.90 | 5,801 | -0.62(-3.99%) |
Nov 11, 2008 | 15.51 | 15.69 | 15.34 | 15.52 | 1,573 | -0.24(-1.52%) |
Nov 10, 2008 | 16.07 | 16.12 | 15.70 | 15.76 | 10,086 | +0.03(+0.17%) |
Nov 07, 2008 | 15.88 | 15.91 | 15.73 | 15.73 | 17,267 | +0.12(+0.79%) |
Nov 06, 2008 | 16.15 | 16.15 | 15.57 | 15.60 | 3,975 | -0.63(-3.88%) |
Nov 05, 2008 | 16.62 | 16.73 | 16.23 | 16.23 | 21,535 | -0.55(-3.28%) |
Nov 04, 2008 | 16.61 | 16.81 | 16.60 | 16.78 | 9,123 | +0.35(+2.16%) |
Nov 03, 2008 | 16.54 | 16.54 | 16.25 | 16.43 | 13,449 | +0.11(+0.65%) |
Oct 31, 2008 | 16.15 | 16.61 | 16.15 | 16.32 | 19,054 | +0.35(+2.22%) |
Oct 30, 2008 | 16.10 | 16.14 | 15.91 | 15.97 | 6,235 | +0.17(+1.07%) |
Oct 29, 2008 | 15.68 | 15.80 | 15.68 | 15.80 | 9,158 | +0.40(+2.59%) |
Oct 28, 2008 | 14.79 | 15.40 | 14.39 | 15.40 | 11,022 | +1.17(+8.22%) |
Oct 27, 2008 | 14.04 | 14.66 | 14.04 | 14.23 | 5,943 | -0.45(-3.05%) |
Oct 25, 2008 | 14.73 | 14.79 | 14.47 | 14.68 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 14.73 | 14.79 | 14.47 | 14.68 | 6,502 | +0.15(+1.00%) |
Oct 23, 2008 | 15.22 | 15.53 | 14.50 | 14.53 | 820,286 | -0.84(-5.48%) |
Oct 22, 2008 | 15.76 | 15.84 | 15.37 | 15.37 | 16,688 | -0.99(-6.07%) |
Oct 21, 2008 | 16.78 | 16.78 | 16.34 | 16.37 | 7,607 | -0.30(-1.81%) |
Oct 20, 2008 | 16.46 | 16.67 | 16.31 | 16.67 | 5,086 | +0.40(+2.45%) |
Oct 17, 2008 | 16.09 | 16.79 | 16.05 | 16.27 | 23,157 | +0.18(+1.10%) |
Oct 16, 2008 | 15.73 | 16.09 | 15.21 | 16.09 | 19,878 | +0.31(+1.99%) |
Oct 15, 2008 | 16.53 | 16.53 | 15.78 | 15.78 | 4,277 | -1.29(-7.55%) |
Oct 14, 2008 | 17.78 | 17.87 | 17.06 | 17.07 | 9,225 | +0.16(+0.94%) |
Oct 13, 2008 | 16.56 | 16.91 | 16.31 | 16.91 | 6,738 | +0.77(+4.75%) |
Oct 10, 2008 | 14.78 | 16.14 | 14.72 | 16.14 | 12,953 | -0.66(-3.90%) |
Oct 09, 2008 | 17.50 | 17.50 | 16.80 | 16.80 | 5,277 | -0.76(-4.30%) |
Oct 08, 2008 | 17.36 | 17.63 | 15.35 | 17.55 | 14,668 | +0.20(+1.13%) |
Oct 07, 2008 | 18.26 | 18.46 | 17.36 | 17.36 | 6,372 | -0.70(-3.90%) |
Oct 06, 2008 | 18.37 | 18.37 | 17.49 | 18.06 | 10,336 | -1.16(-6.02%) |
Oct 04, 2008 | 19.68 | 19.82 | 19.13 | 19.22 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 19.68 | 19.82 | 19.13 | 19.22 | 14,244 | -0.11(-0.57%) |
Oct 02, 2008 | 21.18 | 21.18 | 19.32 | 19.33 | 5,298 | -0.95(-4.67%) |