Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.25 | 15.70 | 15.11 | 15.53 | 854,929 | +0.32(+2.07%) |
Dec 30, 2008 | 14.83 | 15.24 | 14.74 | 15.22 | 955,556 | +0.32(+2.16%) |
Dec 29, 2008 | 14.59 | 15.09 | 14.59 | 14.90 | 1,106,273 | +0.47(+3.23%) |
Dec 26, 2008 | 14.19 | 14.50 | 14.19 | 14.43 | 0 | +0.27(+1.88%) |
Dec 24, 2008 | 14.19 | 14.26 | 13.99 | 14.16 | 252,392 | -0.01(-0.09%) |
Dec 23, 2008 | 14.15 | 14.39 | 14.02 | 14.18 | 612,740 | +0.02(+0.16%) |
Dec 22, 2008 | 14.62 | 14.62 | 14.08 | 14.15 | 516,342 | -0.14(-1.01%) |
Dec 19, 2008 | 14.51 | 14.79 | 14.19 | 14.30 | 730,199 | -0.37(-2.51%) |
Dec 18, 2008 | 15.01 | 15.01 | 14.38 | 14.67 | 868,654 | -0.26(-1.76%) |
Dec 17, 2008 | 15.15 | 15.37 | 14.93 | 14.93 | 732,847 | -0.23(-1.53%) |
Dec 16, 2008 | 14.92 | 15.25 | 14.85 | 15.16 | 594,279 | +0.31(+2.09%) |
Dec 15, 2008 | 14.83 | 15.07 | 14.67 | 14.85 | 575,884 | +0.21(+1.40%) |
Dec 12, 2008 | 14.35 | 14.76 | 14.21 | 14.64 | 0 | +0.03(+0.17%) |
Dec 11, 2008 | 14.60 | 14.98 | 14.41 | 14.62 | 832,158 | +0.21(+1.44%) |
Dec 10, 2008 | 14.36 | 14.73 | 14.30 | 14.41 | 769,844 | +0.29(+2.09%) |
Dec 09, 2008 | 14.20 | 14.59 | 14.11 | 14.12 | 729,292 | -0.03(-0.24%) |
Dec 08, 2008 | 14.04 | 14.74 | 13.78 | 14.15 | 935,221 | +0.38(+2.77%) |
Dec 05, 2008 | 14.18 | 14.37 | 13.28 | 13.77 | 0 | -0.65(-4.50%) |
Dec 04, 2008 | 14.63 | 14.93 | 14.04 | 14.42 | 922,181 | -0.48(-3.23%) |
Dec 03, 2008 | 14.62 | 15.03 | 14.40 | 14.90 | 501,343 | +0.18(+1.24%) |
Dec 02, 2008 | 14.88 | 15.25 | 14.43 | 14.72 | 507,834 | +0.16(+1.08%) |
Dec 01, 2008 | 14.61 | 14.88 | 14.40 | 14.56 | 920,623 | -0.39(-2.63%) |
Nov 28, 2008 | 15.04 | 15.04 | 14.56 | 14.95 | 334,441 | -0.17(-1.11%) |
Nov 26, 2008 | 14.64 | 15.23 | 14.53 | 15.12 | 849,499 | +0.48(+3.30%) |
Nov 25, 2008 | 15.14 | 15.25 | 14.53 | 14.64 | 1,188,997 | -0.56(-3.69%) |
Nov 24, 2008 | 15.26 | 15.77 | 14.83 | 15.20 | 1,143,096 | +0.36(+2.41%) |
Nov 21, 2008 | 14.83 | 14.96 | 13.98 | 14.84 | 1,240,890 | +0.31(+2.14%) |
Nov 20, 2008 | 15.46 | 15.46 | 14.40 | 14.53 | 1,687,257 | -1.15(-7.36%) |
Nov 19, 2008 | 15.97 | 16.23 | 15.66 | 15.68 | 841,006 | -0.52(-3.20%) |
Nov 18, 2008 | 16.00 | 16.23 | 15.89 | 16.20 | 653,603 | +0.11(+0.66%) |
Nov 17, 2008 | 16.10 | 16.43 | 15.98 | 16.10 | 413,099 | -0.21(-1.26%) |
Nov 14, 2008 | 16.39 | 16.69 | 15.92 | 16.30 | 0 | -0.55(-3.26%) |
Nov 13, 2008 | 16.20 | 17.08 | 16.02 | 16.85 | 900,127 | +0.46(+2.83%) |
Nov 12, 2008 | 16.52 | 16.55 | 15.99 | 16.39 | 868,073 | -0.33(-1.95%) |
Nov 11, 2008 | 17.35 | 17.35 | 16.66 | 16.71 | 584,836 | -0.63(-3.62%) |
Nov 10, 2008 | 17.50 | 17.58 | 16.96 | 17.34 | 455,790 | +0.38(+2.24%) |
Nov 07, 2008 | 16.58 | 17.05 | 16.58 | 16.96 | 0 | +0.33(+2.01%) |
Nov 06, 2008 | 17.03 | 17.04 | 16.20 | 16.63 | 634,477 | -0.78(-4.50%) |
Nov 05, 2008 | 17.65 | 17.78 | 17.16 | 17.41 | 371,357 | -0.59(-3.27%) |
Nov 04, 2008 | 17.16 | 18.00 | 17.16 | 18.00 | 713,499 | +0.99(+5.84%) |
Nov 03, 2008 | 17.35 | 17.42 | 16.65 | 17.01 | 563,344 | -0.47(-2.67%) |
Oct 31, 2008 | 16.78 | 17.47 | 16.32 | 17.47 | 0 | +0.37(+2.16%) |
Oct 30, 2008 | 17.05 | 17.37 | 16.20 | 17.10 | 563,141 | +0.52(+3.16%) |
Oct 29, 2008 | 15.32 | 16.84 | 15.32 | 16.58 | 1,025,287 | +1.30(+8.54%) |
Oct 28, 2008 | 15.25 | 15.46 | 14.74 | 15.28 | 576,130 | +0.48(+3.22%) |
Oct 27, 2008 | 15.02 | 15.44 | 14.78 | 14.80 | 788,385 | -0.70(-4.51%) |
Oct 24, 2008 | 15.35 | 15.73 | 14.44 | 15.50 | 0 | -0.31(-1.98%) |
Oct 23, 2008 | 16.04 | 16.92 | 15.37 | 15.81 | 905,273 | -0.07(-0.45%) |
Oct 22, 2008 | 16.63 | 16.73 | 15.57 | 15.88 | 897,743 | -0.90(-5.37%) |
Oct 21, 2008 | 17.01 | 17.14 | 16.63 | 16.79 | 631,913 | -0.37(-2.16%) |
Oct 20, 2008 | 16.44 | 17.37 | 16.44 | 17.16 | 936,071 | +1.29(+8.16%) |
Oct 17, 2008 | 15.21 | 16.41 | 14.83 | 15.86 | 0 | +0.51(+3.33%) |
Oct 16, 2008 | 14.84 | 15.88 | 14.30 | 15.35 | 1,332,037 | +0.43(+2.88%) |
Oct 15, 2008 | 16.04 | 16.10 | 14.84 | 14.92 | 1,318,180 | -1.68(-10.13%) |
Oct 14, 2008 | 17.19 | 18.00 | 16.03 | 16.60 | 1,503,217 | +0.53(+3.29%) |
Oct 13, 2008 | 15.51 | 16.17 | 14.68 | 16.07 | 1,573,499 | +2.00(+14.19%) |
Oct 10, 2008 | 14.09 | 14.54 | 12.30 | 14.08 | 0 | -1.50(-9.64%) |
Oct 09, 2008 | 17.23 | 17.77 | 15.58 | 15.58 | 1,764,887 | -1.90(-10.85%) |
Oct 08, 2008 | 17.27 | 17.53 | 16.01 | 17.47 | 2,392,962 | -0.06(-0.36%) |
Oct 07, 2008 | 18.56 | 18.74 | 17.48 | 17.54 | 993,247 | -0.50(-2.75%) |
Oct 06, 2008 | 18.23 | 18.43 | 16.84 | 18.03 | 2,374,407 | -0.71(-3.80%) |
Oct 03, 2008 | 18.98 | 20.12 | 18.74 | 18.74 | 0 | -0.53(-2.74%) |
Oct 02, 2008 | 20.02 | 20.12 | 19.09 | 19.27 | 807,687 | -0.95(-4.69%) |