Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.06 | 16.17 | 14.99 | 15.79 | 436,888 | +0.86(+5.76%) |
Dec 30, 2008 | 14.74 | 14.94 | 14.30 | 14.93 | 740,202 | +0.41(+2.82%) |
Dec 29, 2008 | 14.85 | 14.85 | 14.15 | 14.52 | 507,198 | -0.34(-2.29%) |
Dec 26, 2008 | 14.74 | 15.05 | 14.58 | 14.86 | 438,383 | +0.03(+0.20%) |
Dec 24, 2008 | 15.06 | 15.21 | 14.82 | 14.83 | 253,354 | -0.29(-1.92%) |
Dec 23, 2008 | 15.60 | 15.70 | 14.94 | 15.12 | 467,547 | -0.52(-3.32%) |
Dec 22, 2008 | 16.10 | 16.22 | 15.24 | 15.64 | 485,211 | -0.33(-2.07%) |
Dec 19, 2008 | 15.80 | 16.40 | 15.80 | 15.97 | 390,440 | +0.29(+1.85%) |
Dec 18, 2008 | 16.67 | 16.67 | 15.32 | 15.68 | 607,919 | -0.75(-4.56%) |
Dec 17, 2008 | 16.10 | 16.83 | 15.86 | 16.43 | 600,383 | -0.02(-0.12%) |
Dec 16, 2008 | 16.37 | 16.70 | 15.75 | 16.45 | 589,083 | +0.13(+0.80%) |
Dec 15, 2008 | 16.14 | 17.02 | 15.46 | 16.32 | 952,977 | +0.39(+2.45%) |
Dec 12, 2008 | 15.96 | 16.41 | 14.87 | 15.93 | 489,905 | -0.13(-0.81%) |
Dec 11, 2008 | 16.32 | 16.83 | 15.66 | 16.06 | 614,984 | -0.18(-1.11%) |
Dec 10, 2008 | 16.95 | 18.26 | 15.87 | 16.24 | 874,173 | -0.60(-3.56%) |
Dec 09, 2008 | 16.85 | 17.66 | 16.01 | 16.84 | 839,183 | -0.34(-1.98%) |
Dec 08, 2008 | 15.79 | 17.22 | 15.71 | 17.18 | 481,387 | +2.02(+13.32%) |
Dec 05, 2008 | 14.37 | 15.16 | 13.85 | 15.16 | 341,174 | +0.49(+3.34%) |
Dec 04, 2008 | 14.50 | 15.17 | 14.17 | 14.67 | 706,729 | -0.11(-0.74%) |
Dec 03, 2008 | 14.11 | 14.80 | 13.13 | 14.78 | 619,054 | +0.77(+5.50%) |
Dec 02, 2008 | 12.89 | 14.40 | 12.89 | 14.01 | 752,411 | +0.94(+7.19%) |
Dec 01, 2008 | 14.64 | 14.69 | 12.96 | 13.07 | 807,336 | -1.79(-12.05%) |
Nov 28, 2008 | 15.11 | 15.25 | 14.83 | 14.86 | 379,764 | -0.22(-1.46%) |
Nov 26, 2008 | 14.29 | 15.42 | 13.80 | 15.08 | 657,103 | +0.72(+5.01%) |
Nov 25, 2008 | 14.12 | 14.73 | 13.86 | 14.36 | 859,967 | +0.76(+5.59%) |
Nov 24, 2008 | 12.92 | 14.85 | 12.91 | 13.60 | 690,713 | +0.89(+7.00%) |
Nov 21, 2008 | 12.11 | 12.78 | 11.81 | 12.71 | 897,930 | +0.97(+8.26%) |
Nov 20, 2008 | 13.13 | 13.33 | 11.61 | 11.74 | 1,465,221 | -1.63(-12.19%) |
Nov 19, 2008 | 15.07 | 15.07 | 13.29 | 13.37 | 794,393 | -1.80(-11.87%) |
Nov 18, 2008 | 14.91 | 15.35 | 14.06 | 15.17 | 1,267,877 | +0.13(+0.86%) |
Nov 17, 2008 | 16.13 | 16.28 | 15.02 | 15.04 | 644,854 | -0.96(-6.00%) |
Nov 14, 2008 | 15.55 | 17.61 | 15.52 | 16.00 | 993,555 | +0.54(+3.49%) |
Nov 13, 2008 | 14.37 | 15.46 | 13.88 | 15.46 | 790,796 | +1.24(+8.72%) |
Nov 12, 2008 | 14.90 | 14.90 | 14.03 | 14.22 | 793,067 | -0.86(-5.70%) |
Nov 11, 2008 | 15.25 | 15.53 | 14.49 | 15.08 | 645,719 | -0.26(-1.69%) |
Nov 10, 2008 | 16.65 | 16.65 | 15.02 | 15.34 | 352,651 | -0.80(-4.96%) |
Nov 07, 2008 | 16.72 | 16.94 | 15.76 | 16.14 | 1,014,847 | -0.18(-1.10%) |
Nov 06, 2008 | 18.07 | 18.07 | 16.14 | 16.32 | 492,421 | -1.77(-9.78%) |
Nov 05, 2008 | 18.89 | 18.89 | 17.92 | 18.09 | 514,998 | -1.26(-6.51%) |
Nov 04, 2008 | 18.92 | 19.49 | 18.33 | 19.35 | 543,150 | +1.02(+5.56%) |
Nov 03, 2008 | 18.46 | 18.85 | 18.09 | 18.33 | 1,231,992 | -0.04(-0.22%) |
Oct 31, 2008 | 17.67 | 18.54 | 17.25 | 18.37 | 990,316 | +0.43(+2.40%) |
Oct 30, 2008 | 17.30 | 18.09 | 17.12 | 17.94 | 838,714 | +1.05(+6.22%) |
Oct 29, 2008 | 18.43 | 18.43 | 11.56 | 16.89 | 2,734,845 | -2.38(-12.35%) |
Oct 28, 2008 | 18.01 | 19.30 | 17.61 | 19.27 | 552,578 | +1.71(+9.74%) |
Oct 27, 2008 | 19.16 | 19.20 | 17.52 | 17.56 | 659,052 | -1.78(-9.20%) |
Oct 24, 2008 | 19.85 | 19.85 | 18.59 | 19.34 | 509,141 | -1.50(-7.20%) |
Oct 23, 2008 | 20.86 | 21.60 | 19.91 | 20.84 | 440,593 | -0.06(-0.29%) |
Oct 22, 2008 | 22.75 | 22.75 | 20.40 | 20.90 | 345,299 | -2.09(-9.09%) |
Oct 21, 2008 | 22.99 | 23.62 | 22.21 | 22.99 | 583,890 | +0.18(+0.79%) |
Oct 20, 2008 | 22.48 | 22.90 | 22.12 | 22.81 | 298,066 | +0.70(+3.17%) |
Oct 17, 2008 | 22.05 | 22.90 | 21.80 | 22.11 | 470,599 | -0.21(-0.94%) |
Oct 16, 2008 | 22.20 | 22.70 | 20.40 | 22.32 | 706,156 | -0.04(-0.18%) |
Oct 15, 2008 | 23.77 | 23.77 | 22.25 | 22.36 | 900,498 | -1.23(-5.21%) |
Oct 14, 2008 | 24.29 | 24.62 | 23.57 | 23.59 | 1,692,977 | +0.09(+0.38%) |
Oct 13, 2008 | 23.39 | 23.67 | 22.59 | 23.50 | 1,123,765 | +1.17(+5.24%) |
Oct 10, 2008 | 23.93 | 24.34 | 21.14 | 22.33 | 1,054,694 | -1.95(-8.03%) |
Oct 09, 2008 | 25.50 | 26.65 | 24.28 | 24.28 | 773,109 | -1.78(-6.83%) |
Oct 08, 2008 | 26.49 | 27.40 | 24.90 | 26.06 | 840,262 | -1.50(-5.44%) |
Oct 07, 2008 | 28.68 | 29.01 | 27.32 | 27.56 | 958,386 | -1.13(-3.94%) |
Oct 06, 2008 | 30.99 | 30.99 | 27.55 | 28.69 | 1,169,308 | -2.99(-9.44%) |
Oct 03, 2008 | 32.71 | 33.35 | 31.47 | 31.68 | 905,325 | -1.01(-3.09%) |
Oct 02, 2008 | 35.04 | 35.08 | 32.55 | 32.69 | 715,061 | -2.35(-6.71%) |