Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.01 | 17.88 | 13.82 | 17.57 | 115,168 | +3.20(+22.22%) |
Dec 30, 2008 | 14.38 | 14.62 | 13.33 | 14.38 | 16,286 | -0.12(-0.85%) |
Dec 29, 2008 | 14.75 | 15.30 | 14.07 | 14.50 | 15,819 | -0.25(-1.67%) |
Dec 26, 2008 | 15.36 | 15.48 | 13.82 | 14.75 | 13,747 | -0.55(-3.61%) |
Dec 24, 2008 | 15.05 | 15.30 | 14.93 | 15.30 | 6,062 | +0.31(+2.05%) |
Dec 23, 2008 | 15.48 | 16.10 | 14.26 | 14.99 | 17,772 | -0.37(-2.40%) |
Dec 22, 2008 | 15.48 | 15.67 | 14.26 | 15.36 | 27,926 | +0.00(+0.00%) |
Dec 19, 2008 | 16.22 | 17.94 | 15.36 | 15.36 | 23,607 | -0.74(-4.58%) |
Dec 18, 2008 | 18.43 | 18.43 | 16.10 | 16.10 | 14,755 | -1.66(-9.34%) |
Dec 17, 2008 | 16.84 | 17.88 | 16.59 | 17.76 | 30,722 | +0.61(+3.58%) |
Dec 16, 2008 | 17.57 | 17.88 | 15.67 | 17.14 | 38,836 | -0.55(-3.13%) |
Dec 15, 2008 | 19.48 | 20.28 | 17.20 | 17.70 | 24,767 | -1.72(-8.86%) |
Dec 12, 2008 | 19.36 | 19.72 | 17.94 | 19.42 | 12,875 | +0.06(+0.32%) |
Dec 11, 2008 | 19.29 | 19.79 | 18.43 | 19.36 | 14,194 | -0.18(-0.94%) |
Dec 10, 2008 | 17.94 | 19.54 | 16.41 | 19.54 | 189,175 | +2.33(+13.57%) |
Dec 09, 2008 | 14.93 | 17.63 | 14.69 | 17.20 | 69,878 | +1.84(+12.00%) |
Dec 08, 2008 | 15.79 | 15.79 | 15.05 | 15.36 | 23,736 | +0.61(+4.17%) |
Dec 05, 2008 | 15.27 | 15.27 | 14.56 | 14.75 | 9,922 | -0.61(-4.00%) |
Dec 04, 2008 | 15.55 | 15.55 | 15.05 | 15.36 | 11,289 | -0.18(-1.19%) |
Dec 03, 2008 | 15.55 | 16.04 | 15.48 | 15.55 | 6,589 | -0.49(-3.06%) |
Dec 02, 2008 | 16.84 | 16.84 | 15.67 | 16.04 | 7,742 | -0.25(-1.51%) |
Dec 01, 2008 | 16.16 | 17.14 | 16.16 | 16.28 | 5,171 | -0.06(-0.38%) |
Nov 28, 2008 | 15.85 | 16.59 | 15.85 | 16.34 | 5,203 | +0.68(+4.31%) |
Nov 26, 2008 | 15.79 | 16.16 | 15.18 | 15.67 | 21,645 | -0.06(-0.39%) |
Nov 25, 2008 | 16.10 | 16.22 | 15.48 | 15.73 | 11,820 | -0.06(-0.39%) |
Nov 24, 2008 | 15.30 | 15.79 | 14.87 | 15.79 | 8,351 | +0.55(+3.63%) |
Nov 21, 2008 | 16.47 | 16.47 | 15.24 | 15.24 | 12,448 | -0.80(-4.98%) |
Nov 20, 2008 | 15.79 | 16.71 | 15.61 | 16.04 | 10,722 | -0.68(-4.04%) |
Nov 19, 2008 | 18.06 | 18.06 | 16.10 | 16.71 | 13,809 | -2.03(-10.82%) |
Nov 18, 2008 | 18.74 | 19.05 | 18.62 | 18.74 | 6,881 | +0.00(+0.00%) |
Nov 17, 2008 | 18.62 | 18.99 | 18.13 | 18.74 | 8,161 | +0.31(+1.67%) |
Nov 14, 2008 | 18.19 | 19.72 | 18.13 | 18.43 | 35,387 | -0.68(-3.54%) |
Nov 13, 2008 | 19.97 | 19.97 | 18.31 | 19.11 | 15,900 | +1.90(+11.07%) |
Nov 12, 2008 | 18.86 | 19.05 | 17.08 | 17.20 | 11,127 | -1.66(-8.79%) |
Nov 11, 2008 | 19.72 | 20.03 | 18.43 | 18.86 | 14,220 | -1.84(-8.90%) |
Nov 10, 2008 | 20.58 | 21.01 | 20.52 | 20.71 | 15,041 | +0.37(+1.81%) |
Nov 07, 2008 | 20.89 | 20.89 | 20.03 | 20.34 | 7,533 | +0.21(+1.04%) |
Nov 06, 2008 | 21.01 | 21.01 | 20.09 | 20.13 | 7,741 | -0.64(-3.08%) |
Nov 05, 2008 | 20.89 | 21.01 | 20.15 | 20.77 | 8,399 | +0.12(+0.60%) |
Nov 04, 2008 | 19.48 | 21.14 | 18.56 | 20.65 | 14,988 | +2.09(+11.26%) |
Nov 03, 2008 | 18.62 | 18.74 | 18.13 | 18.56 | 49,716 | -0.37(-1.95%) |
Oct 31, 2008 | 18.49 | 19.54 | 18.43 | 18.92 | 16,959 | +0.49(+2.67%) |
Oct 30, 2008 | 18.43 | 20.28 | 18.37 | 18.43 | 37,996 | +0.61(+3.45%) |
Oct 29, 2008 | 18.99 | 19.85 | 17.82 | 17.82 | 15,457 | -1.66(-8.52%) |
Oct 28, 2008 | 20.46 | 20.46 | 18.99 | 19.48 | 9,312 | -0.25(-1.25%) |
Oct 27, 2008 | 20.52 | 20.52 | 19.60 | 19.72 | 2,714 | -0.92(-4.46%) |
Oct 24, 2008 | 20.65 | 22.18 | 20.65 | 20.65 | 5,726 | -2.09(-9.19%) |
Oct 23, 2008 | 24.58 | 24.58 | 22.67 | 22.73 | 12,912 | -1.54(-6.33%) |
Oct 22, 2008 | 25.19 | 25.19 | 24.21 | 24.27 | 5,920 | -0.25(-1.00%) |
Oct 21, 2008 | 23.41 | 24.52 | 23.41 | 24.52 | 2,937 | +1.17(+5.00%) |
Oct 20, 2008 | 23.35 | 23.47 | 21.87 | 23.35 | 7,664 | +0.55(+2.43%) |
Oct 17, 2008 | 23.53 | 23.53 | 20.46 | 22.80 | 12,722 | -0.55(-2.37%) |
Oct 16, 2008 | 24.52 | 24.52 | 23.04 | 23.35 | 5,417 | -0.68(-2.81%) |
Oct 15, 2008 | 26.18 | 26.18 | 23.66 | 24.02 | 11,075 | -1.72(-6.68%) |
Oct 14, 2008 | 26.36 | 26.61 | 24.89 | 25.75 | 25,824 | +0.80(+3.20%) |
Oct 13, 2008 | 22.86 | 25.81 | 22.86 | 24.95 | 20,501 | +2.27(+10.03%) |
Oct 10, 2008 | 24.82 | 24.82 | 19.43 | 22.67 | 16,152 | -2.64(-10.44%) |
Oct 09, 2008 | 24.33 | 26.42 | 24.33 | 25.32 | 15,144 | +1.29(+5.37%) |
Oct 08, 2008 | 26.97 | 26.97 | 22.18 | 24.02 | 43,046 | -3.93(-14.07%) |
Oct 07, 2008 | 29.86 | 30.23 | 27.40 | 27.96 | 11,405 | -2.15(-7.14%) |
Oct 06, 2008 | 35.33 | 36.01 | 29.80 | 30.11 | 20,558 | -6.14(-16.95%) |
Oct 03, 2008 | 37.42 | 37.48 | 35.70 | 36.25 | 54,659 | -1.11(-2.96%) |
Oct 02, 2008 | 38.10 | 38.46 | 35.58 | 37.36 | 10,703 | -1.35(-3.49%) |