Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.13 | 14.27 | 14.11 | 14.25 | 144,454 | +0.22(+1.57%) |
Dec 30, 2008 | 13.40 | 14.88 | 13.11 | 14.03 | 345,866 | +0.43(+3.16%) |
Dec 29, 2008 | 12.61 | 13.65 | 12.60 | 13.60 | 234,445 | +1.06(+8.45%) |
Dec 24, 2008 | 12.63 | 12.69 | 12.41 | 12.54 | 120,147 | +0.04(+0.32%) |
Dec 23, 2008 | 12.50 | 12.68 | 12.41 | 12.50 | 371,203 | -0.15(-1.19%) |
Dec 22, 2008 | 13.71 | 13.84 | 12.41 | 12.65 | 472,447 | -1.15(-8.33%) |
Dec 19, 2008 | 12.90 | 13.81 | 12.52 | 13.80 | 938,969 | +0.90(+6.98%) |
Dec 18, 2008 | 11.99 | 13.20 | 11.87 | 12.90 | 958,937 | +0.75(+6.17%) |
Dec 17, 2008 | 12.31 | 12.50 | 12.15 | 12.15 | 18,240 | -0.30(-2.41%) |
Dec 16, 2008 | 11.85 | 12.45 | 11.85 | 12.45 | 805,607 | +0.36(+2.98%) |
Dec 15, 2008 | 12.87 | 13.22 | 11.92 | 12.09 | 760,854 | -1.06(-8.06%) |
Dec 12, 2008 | 12.55 | 13.49 | 12.55 | 13.15 | 636,052 | -0.50(-3.66%) |
Dec 11, 2008 | 13.86 | 13.86 | 13.29 | 13.65 | 522,874 | -0.34(-2.43%) |
Dec 10, 2008 | 13.40 | 14.14 | 13.35 | 13.99 | 619,121 | +0.59(+4.40%) |
Dec 09, 2008 | 13.51 | 13.66 | 13.25 | 13.40 | 453,979 | -0.27(-1.98%) |
Dec 08, 2008 | 12.90 | 13.90 | 12.90 | 13.67 | 779,696 | +0.85(+6.63%) |
Dec 05, 2008 | 12.81 | 12.93 | 12.60 | 12.82 | 1,308,043 | +0.07(+0.55%) |
Dec 04, 2008 | 12.69 | 12.89 | 12.57 | 12.75 | 430,933 | -0.06(-0.47%) |
Dec 03, 2008 | 12.65 | 13.05 | 12.53 | 12.81 | 323,295 | +0.02(+0.16%) |
Dec 02, 2008 | 13.00 | 13.10 | 12.53 | 12.79 | 717,034 | -0.15(-1.16%) |
Dec 01, 2008 | 12.90 | 13.25 | 12.58 | 12.94 | 476,323 | -0.05(-0.38%) |
Nov 28, 2008 | 13.01 | 13.09 | 12.69 | 12.99 | 404,884 | -0.01(-0.08%) |
Nov 27, 2008 | 12.59 | 13.29 | 12.59 | 13.00 | 126,418 | +0.24(+1.88%) |
Nov 26, 2008 | 13.37 | 13.37 | 12.40 | 12.76 | 828,870 | -0.64(-4.78%) |
Nov 25, 2008 | 13.99 | 14.23 | 13.29 | 13.40 | 435,959 | -0.36(-2.62%) |
Nov 24, 2008 | 13.20 | 14.45 | 13.20 | 13.76 | 601,377 | -0.06(-0.43%) |
Nov 21, 2008 | 13.07 | 13.82 | 12.57 | 13.82 | 555,039 | +1.25(+9.94%) |
Nov 20, 2008 | 12.15 | 13.04 | 12.00 | 12.57 | 425,092 | -0.25(-1.95%) |
Nov 19, 2008 | 13.20 | 13.24 | 12.40 | 12.82 | 308,348 | -0.34(-2.58%) |
Nov 18, 2008 | 12.52 | 13.23 | 12.29 | 13.16 | 775,682 | +0.66(+5.28%) |
Nov 17, 2008 | 12.34 | 12.54 | 12.08 | 12.50 | 774,724 | +0.40(+3.31%) |
Nov 14, 2008 | 12.50 | 12.64 | 11.95 | 12.10 | 817,619 | -0.40(-3.20%) |
Nov 13, 2008 | 13.07 | 13.52 | 12.34 | 12.50 | 616,130 | -0.56(-4.29%) |
Nov 12, 2008 | 13.25 | 13.56 | 13.00 | 13.06 | 486,319 | -0.19(-1.43%) |
Nov 11, 2008 | 13.58 | 13.77 | 12.99 | 13.25 | 342,341 | -0.39(-2.86%) |
Nov 10, 2008 | 14.00 | 14.35 | 13.35 | 13.64 | 837,892 | -0.22(-1.59%) |
Nov 07, 2008 | 14.63 | 14.63 | 13.50 | 13.86 | 783,946 | -0.34(-2.39%) |
Nov 06, 2008 | 15.40 | 15.47 | 14.05 | 14.20 | 685,319 | -1.31(-8.45%) |
Nov 05, 2008 | 15.92 | 16.38 | 15.12 | 15.51 | 420,861 | -0.31(-1.96%) |
Nov 04, 2008 | 15.69 | 16.48 | 15.69 | 15.82 | 915,162 | +0.52(+3.40%) |
Nov 03, 2008 | 14.95 | 15.49 | 14.73 | 15.30 | 769,184 | +0.65(+4.44%) |
Oct 31, 2008 | 13.92 | 15.23 | 13.53 | 14.65 | 1,017,722 | +0.85(+6.16%) |
Oct 30, 2008 | 13.50 | 13.89 | 13.21 | 13.80 | 741,297 | +0.45(+3.37%) |
Oct 29, 2008 | 14.02 | 14.02 | 13.19 | 13.35 | 936,514 | -0.10(-0.74%) |
Oct 28, 2008 | 13.25 | 13.79 | 12.70 | 13.45 | 353,288 | +0.80(+6.32%) |
Oct 27, 2008 | 13.61 | 13.92 | 12.44 | 12.65 | 317,435 | -1.50(-10.60%) |
Oct 24, 2008 | 13.12 | 14.15 | 13.07 | 14.15 | 631,364 | +0.18(+1.29%) |
Oct 23, 2008 | 14.79 | 15.38 | 13.81 | 13.97 | 253,142 | -0.90(-6.05%) |
Oct 22, 2008 | 14.80 | 15.80 | 14.65 | 14.87 | 403,042 | -0.56(-3.63%) |
Oct 21, 2008 | 16.00 | 16.00 | 15.14 | 15.43 | 539,963 | -0.57(-3.56%) |
Oct 20, 2008 | 16.14 | 16.14 | 15.40 | 16.00 | 486,354 | +0.80(+5.26%) |
Oct 17, 2008 | 14.69 | 15.38 | 14.14 | 15.20 | 804,922 | +0.58(+3.97%) |
Oct 16, 2008 | 15.58 | 15.90 | 14.10 | 14.62 | 377,492 | -0.96(-6.16%) |
Oct 15, 2008 | 16.55 | 16.77 | 15.52 | 15.58 | 605,840 | -1.17(-6.99%) |
Oct 14, 2008 | 17.00 | 18.27 | 15.76 | 16.75 | 811,310 | +0.99(+6.28%) |
Oct 10, 2008 | 16.65 | 16.98 | 13.80 | 15.76 | 766,726 | -1.64(-9.43%) |
Oct 09, 2008 | 17.98 | 17.98 | 16.82 | 17.40 | 946,115 | -0.19(-1.08%) |
Oct 08, 2008 | 16.66 | 18.20 | 16.66 | 17.59 | 705,004 | -0.71(-3.88%) |
Oct 07, 2008 | 18.85 | 19.50 | 17.81 | 18.30 | 424,133 | -0.58(-3.07%) |
Oct 06, 2008 | 18.91 | 19.50 | 17.81 | 18.88 | 503,595 | -0.87(-4.41%) |
Oct 03, 2008 | 19.72 | 20.34 | 19.44 | 19.75 | 722,237 | +0.25(+1.28%) |
Oct 02, 2008 | 19.76 | 19.90 | 18.80 | 19.50 | 1,300,314 | -0.68(-3.37%) |