Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.89 | 18.14 | 17.64 | 17.98 | 182,569 | +0.07(+0.40%) |
Dec 30, 2008 | 17.76 | 18.00 | 17.48 | 17.91 | 108,762 | +0.27(+1.55%) |
Dec 29, 2008 | 17.46 | 17.74 | 17.30 | 17.63 | 89,572 | +0.22(+1.24%) |
Dec 26, 2008 | 17.71 | 17.91 | 17.25 | 17.42 | 40,528 | +0.04(+0.25%) |
Dec 24, 2008 | 17.63 | 17.78 | 17.28 | 17.37 | 68,919 | -0.30(-1.67%) |
Dec 23, 2008 | 17.84 | 17.97 | 17.07 | 17.67 | 102,595 | +0.13(+0.74%) |
Dec 22, 2008 | 18.00 | 18.04 | 17.13 | 17.54 | 106,937 | -0.42(-2.33%) |
Dec 19, 2008 | 17.62 | 18.00 | 17.11 | 17.96 | 345,261 | +0.94(+5.50%) |
Dec 18, 2008 | 16.77 | 17.64 | 16.67 | 17.02 | 155,509 | -0.15(-0.88%) |
Dec 17, 2008 | 16.77 | 17.70 | 16.77 | 17.17 | 159,715 | +0.11(+0.63%) |
Dec 16, 2008 | 16.49 | 17.73 | 16.25 | 17.06 | 140,377 | +0.99(+6.14%) |
Dec 15, 2008 | 17.00 | 17.00 | 15.82 | 16.08 | 68,236 | -0.77(-4.57%) |
Dec 12, 2008 | 15.32 | 16.95 | 15.32 | 16.85 | 110,678 | +0.94(+5.88%) |
Dec 11, 2008 | 16.65 | 17.34 | 15.70 | 15.91 | 84,138 | -1.08(-6.36%) |
Dec 10, 2008 | 17.18 | 17.88 | 16.44 | 16.99 | 69,336 | +0.05(+0.30%) |
Dec 09, 2008 | 17.46 | 18.14 | 16.56 | 16.94 | 63,919 | -0.83(-4.66%) |
Dec 08, 2008 | 18.43 | 18.43 | 17.28 | 17.77 | 131,769 | -0.40(-2.22%) |
Dec 05, 2008 | 16.00 | 18.50 | 15.98 | 18.17 | 137,604 | +1.70(+10.31%) |
Dec 04, 2008 | 17.71 | 18.72 | 15.84 | 16.47 | 162,082 | -1.74(-9.57%) |
Dec 03, 2008 | 17.73 | 18.29 | 17.12 | 18.21 | 388,555 | +0.53(+3.01%) |
Dec 02, 2008 | 16.74 | 17.75 | 15.87 | 17.68 | 543,830 | +1.43(+8.82%) |
Dec 01, 2008 | 16.71 | 17.28 | 16.11 | 16.25 | 262,035 | -0.89(-5.21%) |
Nov 28, 2008 | 16.61 | 17.27 | 16.32 | 17.14 | 24,791 | +0.14(+0.80%) |
Nov 26, 2008 | 16.05 | 17.01 | 15.88 | 17.01 | 87,848 | +0.56(+3.42%) |
Nov 25, 2008 | 16.63 | 16.80 | 15.84 | 16.44 | 96,990 | +0.00(+0.00%) |
Nov 24, 2008 | 14.84 | 16.56 | 14.24 | 16.44 | 145,357 | +1.61(+10.82%) |
Nov 21, 2008 | 14.31 | 14.90 | 13.45 | 14.84 | 137,423 | +1.01(+7.29%) |
Nov 20, 2008 | 14.71 | 14.98 | 13.69 | 13.83 | 155,444 | -1.00(-6.75%) |
Nov 19, 2008 | 14.97 | 15.66 | 14.83 | 14.83 | 108,010 | -0.36(-2.37%) |
Nov 18, 2008 | 14.46 | 15.36 | 14.11 | 15.19 | 94,765 | +0.18(+1.20%) |
Nov 17, 2008 | 14.98 | 15.70 | 14.33 | 15.01 | 79,336 | +0.20(+1.36%) |
Nov 14, 2008 | 15.67 | 15.98 | 14.51 | 14.81 | 66,023 | -1.21(-7.55%) |
Nov 13, 2008 | 15.11 | 16.09 | 13.79 | 16.02 | 226,455 | +1.10(+7.38%) |
Nov 12, 2008 | 15.39 | 16.15 | 14.85 | 14.92 | 81,999 | -0.81(-5.17%) |
Nov 11, 2008 | 15.70 | 16.38 | 15.66 | 15.73 | 56,577 | -0.18(-1.13%) |
Nov 10, 2008 | 16.39 | 16.47 | 15.68 | 15.91 | 110,273 | -0.31(-1.91%) |
Nov 07, 2008 | 15.95 | 16.34 | 15.58 | 16.22 | 56,832 | +0.47(+2.97%) |
Nov 06, 2008 | 16.53 | 16.92 | 15.32 | 15.75 | 132,433 | -0.99(-5.93%) |
Nov 05, 2008 | 16.65 | 17.27 | 15.88 | 16.75 | 184,558 | -0.21(-1.23%) |
Nov 04, 2008 | 17.10 | 17.14 | 16.75 | 16.95 | 143,997 | +0.34(+2.04%) |
Nov 03, 2008 | 16.47 | 17.24 | 15.45 | 16.62 | 208,598 | +1.11(+7.15%) |
Oct 31, 2008 | 14.29 | 15.80 | 14.27 | 15.51 | 164,973 | +1.09(+7.54%) |
Oct 30, 2008 | 13.52 | 14.58 | 13.32 | 14.42 | 99,497 | +1.51(+11.71%) |
Oct 29, 2008 | 13.00 | 13.38 | 12.48 | 12.91 | 42,046 | +0.11(+0.84%) |
Oct 28, 2008 | 11.43 | 12.96 | 10.98 | 12.80 | 81,910 | +1.64(+14.71%) |
Oct 27, 2008 | 11.16 | 11.84 | 11.01 | 11.16 | 36,011 | -0.04(-0.32%) |
Oct 24, 2008 | 11.71 | 11.86 | 11.20 | 11.20 | 60,378 | -1.03(-8.42%) |
Oct 23, 2008 | 12.51 | 13.46 | 11.76 | 12.22 | 75,965 | -0.55(-4.28%) |
Oct 22, 2008 | 13.37 | 13.67 | 12.45 | 12.77 | 93,837 | -0.60(-4.47%) |
Oct 21, 2008 | 13.00 | 13.68 | 12.34 | 13.37 | 66,191 | -0.20(-1.49%) |
Oct 20, 2008 | 14.10 | 14.10 | 13.18 | 13.57 | 74,182 | +0.50(+3.86%) |
Oct 17, 2008 | 12.92 | 14.25 | 12.83 | 13.07 | 90,773 | -0.78(-5.62%) |
Oct 16, 2008 | 12.71 | 13.86 | 12.28 | 13.84 | 92,869 | +1.27(+10.14%) |
Oct 15, 2008 | 13.18 | 13.84 | 12.26 | 12.57 | 140,677 | -1.09(-8.01%) |
Oct 14, 2008 | 14.75 | 14.75 | 12.40 | 13.66 | 114,320 | -0.50(-3.51%) |
Oct 13, 2008 | 13.61 | 14.16 | 11.35 | 14.16 | 136,773 | +1.35(+10.57%) |
Oct 10, 2008 | 11.04 | 14.06 | 10.84 | 12.81 | 112,445 | +1.55(+13.75%) |
Oct 09, 2008 | 14.19 | 14.19 | 11.26 | 11.26 | 81,328 | -2.50(-18.16%) |
Oct 08, 2008 | 12.63 | 15.12 | 12.63 | 13.76 | 62,591 | +0.59(+4.48%) |
Oct 07, 2008 | 15.77 | 16.12 | 12.79 | 13.17 | 34,617 | -2.06(-13.52%) |
Oct 06, 2008 | 14.72 | 16.38 | 13.86 | 15.23 | 57,534 | -0.13(-0.84%) |
Oct 03, 2008 | 15.76 | 17.17 | 15.26 | 15.36 | 60,962 | -0.35(-2.25%) |
Oct 02, 2008 | 15.73 | 16.05 | 15.39 | 15.71 | 31,919 | -0.01(-0.09%) |