Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.41 | 16.16 | 15.20 | 15.95 | 493,827 | +0.72(+4.72%) |
Dec 30, 2008 | 15.21 | 15.43 | 14.85 | 15.23 | 456,845 | -0.06(-0.41%) |
Dec 29, 2008 | 15.25 | 15.46 | 14.80 | 15.29 | 587,666 | -0.06(-0.41%) |
Dec 26, 2008 | 14.47 | 15.46 | 14.33 | 15.36 | 222,978 | +0.89(+6.14%) |
Dec 24, 2008 | 14.07 | 14.49 | 13.85 | 14.47 | 215,975 | +0.39(+2.74%) |
Dec 23, 2008 | 14.08 | 14.75 | 13.64 | 14.08 | 2,222,622 | -0.01(-0.06%) |
Dec 22, 2008 | 14.80 | 14.83 | 13.80 | 14.09 | 438,616 | -0.73(-4.91%) |
Dec 19, 2008 | 15.00 | 15.56 | 14.66 | 14.82 | 581,979 | -0.15(-1.02%) |
Dec 18, 2008 | 14.89 | 15.44 | 14.66 | 14.97 | 406,761 | +0.15(+1.03%) |
Dec 17, 2008 | 14.06 | 15.37 | 13.92 | 14.82 | 400,394 | +0.45(+3.12%) |
Dec 16, 2008 | 14.31 | 14.54 | 13.90 | 14.37 | 421,531 | +0.37(+2.63%) |
Dec 15, 2008 | 14.69 | 14.88 | 13.69 | 14.00 | 440,555 | -0.74(-5.00%) |
Dec 12, 2008 | 13.41 | 14.89 | 13.41 | 14.74 | 459,930 | +0.82(+5.87%) |
Dec 11, 2008 | 14.87 | 14.94 | 13.63 | 13.92 | 513,249 | -1.14(-7.57%) |
Dec 10, 2008 | 14.50 | 15.20 | 14.23 | 15.06 | 421,801 | +0.57(+3.97%) |
Dec 09, 2008 | 14.95 | 15.03 | 14.13 | 14.49 | 669,850 | -0.53(-3.53%) |
Dec 08, 2008 | 14.68 | 15.51 | 14.68 | 15.02 | 497,310 | +0.63(+4.37%) |
Dec 05, 2008 | 13.10 | 14.58 | 12.93 | 14.39 | 381,255 | +0.97(+7.23%) |
Dec 04, 2008 | 13.99 | 14.43 | 13.31 | 13.42 | 460,872 | -0.78(-5.50%) |
Dec 03, 2008 | 13.71 | 14.28 | 12.75 | 14.20 | 373,622 | +0.85(+6.39%) |
Dec 02, 2008 | 13.53 | 13.97 | 12.97 | 13.34 | 878,539 | +0.15(+1.16%) |
Dec 01, 2008 | 13.33 | 14.01 | 12.88 | 13.19 | 746,708 | -0.66(-4.80%) |
Nov 28, 2008 | 13.92 | 14.47 | 13.39 | 13.86 | 112,573 | -0.26(-1.84%) |
Nov 26, 2008 | 12.63 | 14.49 | 12.04 | 14.12 | 961,966 | +1.31(+10.24%) |
Nov 25, 2008 | 12.87 | 12.88 | 12.16 | 12.81 | 459,654 | +0.58(+4.78%) |
Nov 24, 2008 | 11.73 | 12.39 | 11.41 | 12.22 | 650,417 | +0.91(+8.02%) |
Nov 21, 2008 | 10.96 | 11.58 | 10.26 | 11.32 | 569,163 | +0.65(+6.06%) |
Nov 20, 2008 | 10.65 | 11.48 | 9.932 | 10.67 | 975,072 | -0.21(-1.90%) |
Nov 19, 2008 | 11.04 | 11.59 | 10.83 | 10.88 | 630,301 | -0.32(-2.89%) |
Nov 18, 2008 | 11.74 | 11.74 | 11.02 | 11.20 | 526,904 | -0.40(-3.48%) |
Nov 17, 2008 | 12.35 | 12.48 | 11.54 | 11.60 | 585,358 | -0.92(-7.38%) |
Nov 14, 2008 | 12.44 | 13.17 | 11.77 | 12.53 | 939,414 | -0.20(-1.55%) |
Nov 13, 2008 | 11.76 | 12.76 | 11.59 | 12.73 | 1,107,041 | +0.97(+8.25%) |
Nov 12, 2008 | 12.02 | 12.32 | 11.46 | 11.76 | 626,876 | -0.64(-5.14%) |
Nov 11, 2008 | 13.23 | 13.61 | 12.11 | 12.39 | 528,317 | -0.86(-6.50%) |
Nov 10, 2008 | 13.77 | 13.88 | 13.20 | 13.26 | 464,253 | -0.35(-2.57%) |
Nov 07, 2008 | 13.38 | 13.78 | 13.06 | 13.61 | 367,804 | +0.28(+2.09%) |
Nov 06, 2008 | 14.57 | 14.82 | 13.19 | 13.33 | 540,619 | -1.49(-10.06%) |
Nov 05, 2008 | 15.01 | 15.27 | 14.54 | 14.82 | 610,159 | -0.53(-3.45%) |
Nov 04, 2008 | 15.59 | 15.59 | 15.18 | 15.35 | 1,684,933 | +0.17(+1.12%) |
Nov 03, 2008 | 15.39 | 15.72 | 15.11 | 15.18 | 620,371 | -0.31(-1.97%) |
Oct 31, 2008 | 15.06 | 15.58 | 14.78 | 15.48 | 782,322 | +0.22(+1.41%) |
Oct 30, 2008 | 14.52 | 15.52 | 14.52 | 15.27 | 742,872 | +0.89(+6.18%) |
Oct 29, 2008 | 13.27 | 14.75 | 12.81 | 14.38 | 2,197,561 | +1.31(+10.03%) |
Oct 28, 2008 | 13.36 | 13.55 | 12.72 | 13.07 | 1,018,029 | +0.17(+1.32%) |
Oct 27, 2008 | 13.70 | 14.35 | 12.88 | 12.90 | 950,711 | -0.84(-6.08%) |
Oct 24, 2008 | 13.81 | 14.41 | 13.53 | 13.73 | 710,889 | -1.01(-6.88%) |
Oct 23, 2008 | 15.25 | 15.25 | 13.98 | 14.75 | 1,154,367 | -0.66(-4.31%) |
Oct 22, 2008 | 15.78 | 16.51 | 14.95 | 15.41 | 1,065,669 | -1.29(-7.74%) |
Oct 21, 2008 | 17.50 | 17.50 | 16.46 | 16.70 | 718,487 | -0.47(-2.72%) |
Oct 20, 2008 | 17.45 | 17.45 | 16.72 | 17.17 | 787,094 | +0.09(+0.53%) |
Oct 17, 2008 | 16.25 | 17.66 | 15.81 | 17.08 | 1,574,029 | +0.79(+4.85%) |
Oct 16, 2008 | 16.61 | 16.68 | 15.13 | 16.29 | 1,111,288 | -0.32(-1.95%) |
Oct 15, 2008 | 17.39 | 17.58 | 16.16 | 16.61 | 1,882,142 | -1.16(-6.52%) |
Oct 14, 2008 | 17.73 | 17.92 | 16.93 | 17.77 | 758,744 | +0.26(+1.49%) |
Oct 13, 2008 | 16.11 | 17.79 | 15.90 | 17.51 | 799,537 | +2.07(+13.37%) |
Oct 10, 2008 | 16.08 | 16.59 | 14.87 | 15.45 | 1,233,322 | -0.72(-4.44%) |
Oct 09, 2008 | 17.64 | 17.96 | 16.14 | 16.16 | 1,062,540 | -1.36(-7.74%) |
Oct 08, 2008 | 16.70 | 17.89 | 16.19 | 17.52 | 904,931 | +0.71(+4.22%) |
Oct 07, 2008 | 19.61 | 19.61 | 16.81 | 16.81 | 917,934 | -2.33(-12.15%) |
Oct 06, 2008 | 19.49 | 19.78 | 17.82 | 19.14 | 1,339,675 | -1.04(-5.16%) |
Oct 03, 2008 | 19.89 | 20.96 | 19.89 | 20.18 | 1,164,549 | +0.48(+2.46%) |
Oct 02, 2008 | 21.28 | 21.28 | 19.31 | 19.69 | 1,456,628 | -0.15(-0.77%) |