Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.28 | 15.51 | 15.28 | 15.43 | 0 | +0.12(+0.81%) |
Dec 30, 2008 | 14.55 | 15.32 | 14.39 | 15.31 | 357,752 | +0.94(+6.51%) |
Dec 29, 2008 | 14.61 | 14.61 | 14.27 | 14.37 | 235,147 | -0.05(-0.34%) |
Dec 26, 2008 | 14.42 | 14.53 | 14.21 | 14.42 | 77,693 | -0.03(-0.21%) |
Dec 24, 2008 | 14.74 | 14.75 | 14.45 | 14.45 | 100,934 | -0.24(-1.60%) |
Dec 23, 2008 | 15.17 | 15.22 | 14.63 | 14.69 | 80,905 | -0.37(-2.43%) |
Dec 22, 2008 | 15.06 | 15.43 | 14.57 | 15.05 | 147,381 | +0.00(+0.00%) |
Dec 19, 2008 | 15.77 | 15.80 | 15.02 | 15.05 | 316,717 | -0.32(-2.06%) |
Dec 18, 2008 | 15.89 | 15.89 | 15.07 | 15.37 | 164,355 | -0.46(-2.90%) |
Dec 17, 2008 | 16.05 | 16.11 | 15.68 | 15.83 | 159,645 | -0.30(-1.84%) |
Dec 16, 2008 | 15.66 | 16.26 | 15.28 | 16.13 | 208,577 | +0.69(+4.45%) |
Dec 15, 2008 | 16.11 | 16.32 | 15.09 | 15.44 | 161,238 | -0.75(-4.63%) |
Dec 12, 2008 | 14.78 | 16.40 | 14.51 | 16.19 | 192,486 | +1.00(+6.61%) |
Dec 11, 2008 | 15.97 | 16.14 | 14.84 | 15.19 | 214,399 | -0.87(-5.44%) |
Dec 10, 2008 | 15.75 | 16.26 | 15.61 | 16.06 | 133,962 | +0.45(+2.86%) |
Dec 09, 2008 | 15.93 | 16.42 | 15.16 | 15.61 | 233,215 | -0.53(-3.26%) |
Dec 08, 2008 | 16.11 | 16.50 | 15.25 | 16.14 | 213,952 | +0.42(+2.64%) |
Dec 05, 2008 | 14.45 | 15.96 | 13.98 | 15.72 | 209,525 | +1.09(+7.45%) |
Dec 04, 2008 | 15.10 | 15.62 | 14.20 | 14.63 | 158,069 | -0.64(-4.22%) |
Dec 03, 2008 | 14.66 | 15.80 | 14.53 | 15.28 | 212,869 | +0.20(+1.32%) |
Dec 02, 2008 | 14.61 | 15.13 | 14.10 | 15.08 | 319,077 | +0.81(+5.69%) |
Dec 01, 2008 | 15.70 | 16.08 | 14.08 | 14.27 | 208,182 | -1.86(-11.52%) |
Nov 28, 2008 | 15.59 | 16.13 | 15.59 | 16.13 | 54,878 | +0.27(+1.72%) |
Nov 26, 2008 | 14.93 | 15.86 | 14.91 | 15.85 | 207,610 | +0.64(+4.24%) |
Nov 25, 2008 | 15.36 | 15.48 | 15.02 | 15.21 | 513,904 | -0.04(-0.24%) |
Nov 24, 2008 | 14.44 | 15.36 | 14.14 | 15.25 | 277,933 | +0.99(+6.91%) |
Nov 21, 2008 | 13.87 | 14.50 | 12.61 | 14.26 | 271,741 | +0.63(+4.64%) |
Nov 20, 2008 | 14.10 | 15.04 | 13.52 | 13.63 | 221,135 | -0.69(-4.84%) |
Nov 19, 2008 | 15.02 | 15.36 | 14.27 | 14.32 | 195,689 | -0.68(-4.54%) |
Nov 18, 2008 | 14.44 | 15.15 | 14.04 | 15.01 | 289,935 | +0.59(+4.08%) |
Nov 17, 2008 | 14.05 | 15.27 | 14.05 | 14.42 | 308,808 | +0.20(+1.39%) |
Nov 14, 2008 | 14.05 | 15.20 | 14.05 | 14.22 | 217,666 | +0.02(+0.13%) |
Nov 13, 2008 | 14.24 | 14.58 | 13.28 | 14.20 | 346,925 | +0.08(+0.57%) |
Nov 12, 2008 | 14.50 | 14.92 | 14.08 | 14.12 | 112,178 | -0.61(-4.16%) |
Nov 11, 2008 | 14.66 | 15.45 | 14.32 | 14.73 | 110,241 | -0.08(-0.54%) |
Nov 10, 2008 | 15.54 | 15.80 | 14.50 | 14.81 | 128,700 | -0.34(-2.25%) |
Nov 07, 2008 | 14.78 | 15.19 | 14.45 | 15.15 | 86,030 | +0.53(+3.60%) |
Nov 06, 2008 | 15.17 | 15.46 | 14.58 | 14.63 | 147,255 | -0.61(-3.99%) |
Nov 05, 2008 | 15.76 | 15.82 | 14.89 | 15.23 | 228,405 | -0.80(-4.98%) |
Nov 04, 2008 | 16.11 | 16.26 | 15.24 | 16.03 | 257,176 | +0.12(+0.74%) |
Nov 03, 2008 | 15.89 | 16.11 | 15.36 | 15.92 | 359,831 | +0.08(+0.51%) |
Oct 31, 2008 | 15.16 | 15.89 | 14.68 | 15.84 | 185,118 | +0.76(+5.01%) |
Oct 30, 2008 | 14.45 | 15.18 | 13.20 | 15.08 | 170,758 | +0.81(+5.69%) |
Oct 29, 2008 | 13.43 | 14.75 | 13.42 | 14.27 | 233,563 | +1.16(+8.84%) |
Oct 28, 2008 | 13.48 | 14.13 | 12.13 | 13.11 | 384,972 | -0.04(-0.33%) |
Oct 27, 2008 | 14.24 | 14.24 | 13.04 | 13.15 | 394,250 | -1.32(-9.12%) |
Oct 24, 2008 | 13.85 | 14.84 | 13.77 | 14.47 | 390,632 | -0.60(-3.99%) |
Oct 23, 2008 | 14.48 | 15.28 | 14.28 | 15.07 | 317,142 | +0.38(+2.57%) |
Oct 22, 2008 | 15.51 | 15.51 | 14.33 | 14.70 | 247,987 | -1.16(-7.31%) |
Oct 21, 2008 | 16.57 | 16.67 | 15.81 | 15.85 | 213,276 | -0.79(-4.73%) |
Oct 20, 2008 | 16.11 | 17.25 | 16.06 | 16.64 | 365,811 | +1.15(+7.44%) |
Oct 17, 2008 | 14.88 | 16.10 | 13.56 | 15.49 | 234,172 | +0.08(+0.52%) |
Oct 16, 2008 | 14.08 | 15.46 | 13.33 | 15.41 | 203,953 | +1.42(+10.14%) |
Oct 15, 2008 | 15.69 | 15.69 | 13.95 | 13.99 | 258,783 | -1.26(-8.29%) |
Oct 14, 2008 | 16.41 | 16.64 | 14.94 | 15.25 | 263,369 | -0.86(-5.31%) |
Oct 13, 2008 | 14.86 | 16.20 | 14.65 | 16.11 | 205,113 | +1.77(+12.36%) |
Oct 10, 2008 | 13.01 | 14.82 | 12.69 | 14.34 | 305,745 | +1.07(+8.03%) |
Oct 09, 2008 | 13.87 | 14.11 | 13.27 | 13.27 | 252,467 | -0.34(-2.50%) |
Oct 08, 2008 | 13.82 | 14.25 | 13.39 | 13.61 | 253,678 | -0.42(-2.96%) |
Oct 07, 2008 | 14.57 | 14.91 | 13.95 | 14.03 | 275,955 | -0.71(-4.79%) |
Oct 06, 2008 | 15.17 | 15.43 | 14.50 | 14.73 | 278,305 | -0.81(-5.18%) |
Oct 03, 2008 | 16.09 | 16.41 | 15.46 | 15.54 | 182,912 | -0.30(-1.92%) |
Oct 02, 2008 | 16.40 | 16.50 | 15.84 | 15.84 | 155,739 | -0.74(-4.48%) |