Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.18 | 16.75 | 16.16 | 16.67 | 376,732 | +0.53(+3.30%) |
Dec 30, 2008 | 15.20 | 16.20 | 15.20 | 16.13 | 187,372 | +0.61(+3.91%) |
Dec 29, 2008 | 15.43 | 15.72 | 15.25 | 15.53 | 171,289 | +0.08(+0.52%) |
Dec 26, 2008 | 15.03 | 15.47 | 15.02 | 15.45 | 82,252 | +0.50(+3.36%) |
Dec 24, 2008 | 14.84 | 15.30 | 14.65 | 14.94 | 74,479 | +0.05(+0.33%) |
Dec 23, 2008 | 14.54 | 15.42 | 14.33 | 14.89 | 233,177 | -0.09(-0.58%) |
Dec 22, 2008 | 16.14 | 16.14 | 14.52 | 14.98 | 398,332 | -0.69(-4.39%) |
Dec 19, 2008 | 16.42 | 17.14 | 15.15 | 15.67 | 1,123,412 | -0.23(-1.44%) |
Dec 18, 2008 | 16.18 | 17.09 | 15.58 | 15.90 | 439,983 | -0.57(-3.46%) |
Dec 17, 2008 | 16.06 | 17.07 | 16.06 | 16.47 | 656,184 | -0.04(-0.26%) |
Dec 16, 2008 | 15.39 | 16.51 | 15.13 | 16.51 | 601,966 | +1.66(+11.18%) |
Dec 15, 2008 | 15.22 | 15.62 | 14.27 | 14.85 | 456,889 | -0.32(-2.12%) |
Dec 12, 2008 | 14.29 | 15.18 | 14.26 | 15.17 | 434,742 | +0.52(+3.55%) |
Dec 11, 2008 | 15.38 | 15.77 | 14.54 | 14.65 | 712,388 | -1.07(-6.82%) |
Dec 10, 2008 | 14.88 | 15.98 | 14.88 | 15.72 | 464,537 | +0.69(+4.62%) |
Dec 09, 2008 | 15.85 | 16.66 | 14.96 | 15.03 | 838,724 | -1.15(-7.09%) |
Dec 08, 2008 | 16.09 | 16.93 | 15.50 | 16.18 | 743,773 | +0.65(+4.19%) |
Dec 05, 2008 | 14.32 | 15.57 | 13.64 | 15.53 | 615,292 | +0.88(+6.01%) |
Dec 04, 2008 | 14.61 | 15.79 | 14.25 | 14.65 | 565,584 | -0.42(-2.80%) |
Dec 03, 2008 | 13.93 | 15.17 | 13.54 | 15.07 | 702,165 | +0.98(+6.99%) |
Dec 02, 2008 | 13.78 | 14.24 | 13.08 | 14.08 | 926,326 | +1.12(+8.60%) |
Dec 01, 2008 | 15.83 | 16.67 | 12.85 | 12.97 | 661,864 | -3.51(-21.32%) |
Nov 28, 2008 | 16.23 | 16.64 | 16.10 | 16.48 | 249,920 | +0.12(+0.76%) |
Nov 26, 2008 | 15.21 | 16.42 | 15.09 | 16.36 | 503,500 | +0.69(+4.39%) |
Nov 25, 2008 | 15.35 | 15.69 | 14.48 | 15.67 | 542,806 | +0.66(+4.42%) |
Nov 24, 2008 | 12.22 | 15.41 | 12.19 | 15.01 | 741,707 | +2.35(+18.61%) |
Nov 21, 2008 | 13.08 | 13.50 | 11.21 | 12.65 | 1,248,516 | -0.08(-0.63%) |
Nov 20, 2008 | 11.95 | 13.32 | 11.93 | 12.73 | 986,235 | +0.77(+6.42%) |
Nov 19, 2008 | 13.91 | 14.21 | 11.93 | 11.96 | 739,405 | -1.93(-13.91%) |
Nov 18, 2008 | 14.59 | 14.81 | 12.95 | 13.90 | 679,774 | -0.48(-3.32%) |
Nov 17, 2008 | 15.64 | 15.86 | 14.32 | 14.37 | 605,611 | -1.44(-9.09%) |
Nov 14, 2008 | 16.32 | 17.16 | 15.72 | 15.81 | 502,581 | -1.00(-5.97%) |
Nov 13, 2008 | 14.88 | 16.96 | 14.45 | 16.81 | 526,688 | +2.09(+14.18%) |
Nov 12, 2008 | 16.16 | 16.84 | 14.68 | 14.73 | 438,602 | -2.46(-14.31%) |
Nov 11, 2008 | 16.73 | 17.83 | 16.11 | 17.19 | 350,575 | +0.14(+0.84%) |
Nov 10, 2008 | 17.04 | 17.88 | 16.86 | 17.04 | 406,183 | +0.24(+1.44%) |
Nov 07, 2008 | 16.56 | 16.83 | 16.22 | 16.80 | 226,664 | +0.40(+2.42%) |
Nov 06, 2008 | 16.93 | 17.69 | 16.41 | 16.41 | 358,074 | -0.74(-4.30%) |
Nov 05, 2008 | 17.35 | 18.25 | 17.09 | 17.14 | 522,843 | -0.76(-4.22%) |
Nov 04, 2008 | 17.10 | 18.02 | 16.23 | 17.90 | 504,242 | +1.72(+10.60%) |
Nov 03, 2008 | 16.10 | 16.45 | 15.12 | 16.18 | 267,688 | +0.70(+4.52%) |
Oct 31, 2008 | 15.45 | 15.93 | 15.09 | 15.48 | 436,355 | -0.10(-0.64%) |
Oct 30, 2008 | 16.31 | 16.31 | 15.07 | 15.58 | 445,402 | +0.07(+0.48%) |
Oct 29, 2008 | 15.25 | 16.51 | 14.47 | 15.51 | 565,158 | -0.23(-1.46%) |
Oct 28, 2008 | 14.24 | 15.76 | 13.51 | 15.74 | 448,598 | +1.98(+14.36%) |
Oct 27, 2008 | 14.08 | 14.58 | 13.15 | 13.76 | 647,589 | -0.58(-4.06%) |
Oct 24, 2008 | 13.75 | 15.22 | 13.65 | 14.34 | 619,487 | -0.45(-3.02%) |
Oct 23, 2008 | 15.87 | 16.29 | 13.78 | 14.79 | 674,741 | -1.02(-6.43%) |
Oct 22, 2008 | 16.65 | 17.29 | 15.18 | 15.80 | 712,056 | -1.40(-8.14%) |
Oct 21, 2008 | 18.46 | 18.87 | 17.09 | 17.20 | 522,094 | -1.71(-9.04%) |
Oct 20, 2008 | 18.37 | 19.21 | 17.35 | 18.91 | 352,110 | +0.81(+4.48%) |
Oct 17, 2008 | 16.83 | 18.77 | 16.75 | 18.10 | 782,710 | +0.29(+1.63%) |
Oct 16, 2008 | 15.65 | 17.96 | 15.65 | 17.81 | 921,705 | +1.57(+9.65%) |
Oct 15, 2008 | 16.00 | 18.59 | 15.35 | 16.24 | 942,510 | -0.34(-2.05%) |
Oct 14, 2008 | 18.58 | 19.01 | 15.60 | 16.59 | 945,710 | -1.65(-9.04%) |
Oct 13, 2008 | 18.14 | 19.20 | 16.99 | 18.23 | 891,642 | +0.65(+3.70%) |
Oct 10, 2008 | 13.57 | 18.01 | 13.57 | 17.58 | 1,205,752 | +4.22(+31.57%) |
Oct 09, 2008 | 16.96 | 17.74 | 12.71 | 13.36 | 802,909 | -4.20(-23.92%) |
Oct 08, 2008 | 15.43 | 17.84 | 14.91 | 17.56 | 588,177 | +1.86(+11.83%) |
Oct 07, 2008 | 17.92 | 18.39 | 15.62 | 15.71 | 393,938 | -2.46(-13.54%) |
Oct 06, 2008 | 18.04 | 19.00 | 17.03 | 18.16 | 682,013 | -0.42(-2.27%) |
Oct 03, 2008 | 18.65 | 19.30 | 18.36 | 18.59 | 1,128,329 | +0.24(+1.32%) |
Oct 02, 2008 | 19.39 | 20.16 | 18.30 | 18.34 | 379,151 | -1.54(-7.76%) |