Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.97 | 14.10 | 13.80 | 13.97 | 64,971 | +0.30(+2.19%) |
Dec 30, 2008 | 12.50 | 13.80 | 12.00 | 13.67 | 99,470 | +1.04(+8.23%) |
Dec 29, 2008 | 11.95 | 13.14 | 11.69 | 12.63 | 240,071 | +0.62(+5.16%) |
Dec 24, 2008 | 11.25 | 12.85 | 11.25 | 12.01 | 79,256 | +0.51(+4.43%) |
Dec 23, 2008 | 12.09 | 12.09 | 11.46 | 11.50 | 85,731 | -0.21(-1.79%) |
Dec 22, 2008 | 11.50 | 12.06 | 11.40 | 11.71 | 133,159 | +0.01(+0.09%) |
Dec 19, 2008 | 11.02 | 11.70 | 11.00 | 11.70 | 221,908 | +0.18(+1.56%) |
Dec 18, 2008 | 11.03 | 11.52 | 11.00 | 11.52 | 278,597 | -0.07(-0.60%) |
Dec 17, 2008 | 11.73 | 11.75 | 11.40 | 11.59 | 677 | +0.02(+0.17%) |
Dec 16, 2008 | 10.98 | 11.57 | 10.85 | 11.57 | 297,592 | +0.62(+5.66%) |
Dec 15, 2008 | 11.58 | 11.80 | 10.69 | 10.95 | 224,662 | -0.55(-4.78%) |
Dec 12, 2008 | 11.35 | 11.94 | 11.09 | 11.50 | 174,409 | -0.09(-0.78%) |
Dec 11, 2008 | 11.95 | 11.98 | 11.05 | 11.59 | 114,655 | -0.26(-2.19%) |
Dec 10, 2008 | 12.00 | 12.19 | 11.41 | 11.85 | 255,043 | -0.45(-3.66%) |
Dec 09, 2008 | 12.87 | 13.64 | 12.22 | 12.30 | 137,550 | -0.70(-5.38%) |
Dec 08, 2008 | 12.51 | 13.14 | 12.38 | 13.00 | 96,491 | +0.40(+3.17%) |
Dec 05, 2008 | 13.80 | 13.80 | 12.43 | 12.60 | 87,565 | -0.70(-5.26%) |
Dec 04, 2008 | 13.70 | 13.70 | 13.05 | 13.30 | 136,015 | -0.17(-1.26%) |
Dec 03, 2008 | 13.47 | 13.50 | 13.16 | 13.47 | 211,125 | +0.12(+0.90%) |
Dec 02, 2008 | 13.75 | 13.75 | 13.00 | 13.35 | 168,546 | -0.05(-0.37%) |
Dec 01, 2008 | 14.00 | 14.00 | 12.90 | 13.40 | 348,489 | -0.35(-2.55%) |
Nov 28, 2008 | 13.27 | 13.75 | 13.10 | 13.75 | 161,027 | +0.45(+3.38%) |
Nov 27, 2008 | 13.42 | 13.50 | 13.27 | 13.30 | 84,347 | -0.13(-0.97%) |
Nov 26, 2008 | 13.80 | 13.80 | 13.30 | 13.43 | 119,148 | -0.15(-1.10%) |
Nov 25, 2008 | 13.75 | 13.97 | 13.58 | 13.58 | 213,572 | +0.27(+2.03%) |
Nov 24, 2008 | 13.75 | 14.04 | 13.30 | 13.31 | 383,512 | -0.44(-3.20%) |
Nov 21, 2008 | 13.71 | 13.84 | 13.34 | 13.75 | 243,412 | +0.46(+3.46%) |
Nov 20, 2008 | 13.68 | 14.50 | 13.08 | 13.29 | 81,835 | +0.00(+0.00%) |
Nov 19, 2008 | 12.90 | 13.80 | 12.77 | 13.29 | 118,196 | +0.39(+3.02%) |
Nov 18, 2008 | 13.48 | 13.48 | 12.57 | 12.90 | 200,505 | -0.30(-2.27%) |
Nov 17, 2008 | 13.43 | 13.48 | 13.10 | 13.20 | 87,215 | -0.23(-1.71%) |
Nov 14, 2008 | 13.50 | 13.97 | 13.36 | 13.43 | 65,070 | +0.23(+1.74%) |
Nov 13, 2008 | 13.39 | 13.48 | 12.90 | 13.20 | 88,124 | +0.09(+0.69%) |
Nov 12, 2008 | 13.55 | 13.55 | 12.93 | 13.11 | 105,015 | +0.01(+0.08%) |
Nov 11, 2008 | 13.62 | 13.63 | 13.10 | 13.10 | 110,759 | -0.65(-4.73%) |
Nov 10, 2008 | 13.58 | 13.95 | 13.58 | 13.75 | 88,790 | +0.17(+1.25%) |
Nov 07, 2008 | 13.75 | 13.85 | 13.52 | 13.58 | 41,716 | -0.55(-3.89%) |
Nov 06, 2008 | 14.39 | 14.39 | 13.67 | 14.13 | 116,629 | +0.36(+2.61%) |
Nov 05, 2008 | 13.51 | 14.05 | 13.51 | 13.77 | 161,422 | -0.19(-1.36%) |
Nov 04, 2008 | 14.16 | 14.40 | 13.80 | 13.96 | 142,477 | -0.33(-2.31%) |
Nov 03, 2008 | 14.01 | 14.33 | 13.75 | 14.29 | 41,278 | +0.19(+1.35%) |
Oct 31, 2008 | 14.75 | 14.75 | 14.04 | 14.10 | 693,478 | -0.09(-0.63%) |
Oct 30, 2008 | 14.20 | 14.43 | 13.82 | 14.19 | 102,034 | +0.55(+4.03%) |
Oct 29, 2008 | 14.01 | 14.03 | 13.64 | 13.64 | 188,284 | -0.56(-3.94%) |
Oct 28, 2008 | 14.54 | 14.54 | 13.83 | 14.20 | 258,716 | +0.24(+1.72%) |
Oct 27, 2008 | 14.29 | 14.72 | 13.85 | 13.96 | 319,324 | -1.01(-6.75%) |
Oct 24, 2008 | 15.00 | 15.34 | 14.58 | 14.97 | 106,744 | -1.03(-6.44%) |
Oct 23, 2008 | 16.51 | 17.30 | 15.77 | 16.00 | 295,114 | -0.88(-5.21%) |
Oct 22, 2008 | 17.76 | 17.88 | 16.67 | 16.88 | 88,805 | -0.74(-4.20%) |
Oct 21, 2008 | 17.45 | 17.75 | 17.00 | 17.62 | 117,353 | +0.67(+3.95%) |
Oct 20, 2008 | 16.00 | 16.97 | 16.00 | 16.95 | 108,663 | +1.05(+6.60%) |
Oct 17, 2008 | 14.71 | 16.42 | 14.71 | 15.90 | 121,441 | -0.21(-1.30%) |
Oct 16, 2008 | 15.80 | 16.34 | 15.33 | 16.11 | 76,317 | +0.20(+1.26%) |
Oct 15, 2008 | 16.50 | 17.25 | 15.81 | 15.91 | 132,445 | -0.63(-3.81%) |
Oct 14, 2008 | 18.19 | 18.19 | 15.60 | 16.54 | 171,003 | +0.94(+6.03%) |
Oct 10, 2008 | 14.06 | 15.95 | 14.06 | 15.60 | 1,011,350 | +0.60(+4.00%) |
Oct 09, 2008 | 15.46 | 15.68 | 14.48 | 15.00 | 345,480 | -0.95(-5.96%) |
Oct 08, 2008 | 16.43 | 16.49 | 15.29 | 15.95 | 126,280 | -0.08(-0.50%) |
Oct 07, 2008 | 16.51 | 16.88 | 15.85 | 16.03 | 180,758 | -1.29(-7.45%) |
Oct 06, 2008 | 16.96 | 17.54 | 16.18 | 17.32 | 123,427 | +0.00(+0.00%) |
Oct 03, 2008 | 18.20 | 18.20 | 17.18 | 17.32 | 134,272 | -0.98(-5.36%) |
Oct 02, 2008 | 18.74 | 19.80 | 18.16 | 18.30 | 353,627 | -0.43(-2.30%) |