Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.95 | 16.71 | 15.93 | 16.67 | 11,105 | +0.85(+5.40%) |
Dec 30, 2008 | 15.15 | 15.87 | 15.15 | 15.81 | 33,102 | +0.80(+5.32%) |
Dec 29, 2008 | 15.81 | 15.81 | 14.81 | 15.02 | 25,150 | -0.80(-5.05%) |
Dec 26, 2008 | 15.84 | 15.84 | 15.47 | 15.81 | 1,567 | +0.16(+1.03%) |
Dec 24, 2008 | 15.70 | 15.70 | 15.47 | 15.65 | 18,425 | -0.38(-2.39%) |
Dec 23, 2008 | 16.64 | 16.64 | 15.95 | 16.04 | 109,245 | -0.44(-2.67%) |
Dec 22, 2008 | 17.03 | 17.03 | 15.77 | 16.48 | 19,132 | -0.63(-3.69%) |
Dec 19, 2008 | 16.84 | 17.11 | 16.56 | 17.11 | 13,851 | +0.31(+1.84%) |
Dec 18, 2008 | 18.02 | 18.07 | 16.40 | 16.80 | 88,968 | -1.24(-6.86%) |
Dec 17, 2008 | 17.92 | 18.67 | 17.08 | 18.04 | 38,997 | +0.33(+1.85%) |
Dec 16, 2008 | 16.34 | 17.71 | 16.07 | 17.71 | 21,582 | +1.89(+11.98%) |
Dec 15, 2008 | 16.25 | 16.25 | 15.55 | 15.81 | 12,682 | -1.00(-5.96%) |
Dec 12, 2008 | 14.88 | 16.82 | 14.74 | 16.82 | 27,125 | +1.89(+12.69%) |
Dec 11, 2008 | 17.63 | 17.63 | 14.92 | 14.92 | 85,231 | -2.71(-15.37%) |
Dec 10, 2008 | 16.73 | 17.65 | 16.73 | 17.63 | 5,722 | +1.02(+6.15%) |
Dec 09, 2008 | 18.01 | 18.14 | 16.48 | 16.61 | 114,436 | -1.55(-8.52%) |
Dec 08, 2008 | 17.63 | 18.16 | 17.23 | 18.16 | 29,440 | +1.13(+6.65%) |
Dec 05, 2008 | 15.43 | 17.29 | 15.35 | 17.03 | 29,976 | +1.73(+11.33%) |
Dec 04, 2008 | 15.78 | 16.56 | 15.30 | 15.30 | 16,098 | -0.66(-4.15%) |
Dec 03, 2008 | 14.78 | 15.96 | 14.41 | 15.96 | 19,948 | +0.71(+4.63%) |
Dec 02, 2008 | 13.46 | 15.25 | 13.46 | 15.25 | 15,717 | +1.63(+12.00%) |
Dec 01, 2008 | 15.88 | 15.88 | 13.62 | 13.62 | 55,570 | -2.79(-17.01%) |
Nov 28, 2008 | 16.25 | 16.41 | 16.17 | 16.41 | 22,698 | -0.03(-0.19%) |
Nov 26, 2008 | 15.33 | 16.44 | 15.33 | 16.44 | 7,748 | +0.76(+4.81%) |
Nov 25, 2008 | 15.15 | 15.85 | 14.68 | 15.69 | 81,302 | +0.91(+6.16%) |
Nov 24, 2008 | 13.04 | 14.96 | 12.79 | 14.78 | 144,834 | +2.81(+23.49%) |
Nov 21, 2008 | 11.76 | 12.06 | 11.21 | 11.96 | 54,969 | +0.51(+4.49%) |
Nov 20, 2008 | 12.30 | 13.25 | 11.45 | 11.45 | 48,019 | -0.91(-7.36%) |
Nov 19, 2008 | 13.70 | 14.03 | 12.36 | 12.36 | 27,617 | -1.62(-11.56%) |
Nov 18, 2008 | 14.37 | 14.53 | 13.58 | 13.98 | 13,893 | -0.78(-5.29%) |
Nov 17, 2008 | 14.89 | 15.10 | 14.46 | 14.76 | 23,428 | -0.15(-1.00%) |
Nov 14, 2008 | 16.37 | 16.37 | 14.91 | 14.91 | 6,898 | -2.19(-12.82%) |
Nov 13, 2008 | 15.72 | 17.15 | 14.97 | 17.10 | 160,728 | +1.50(+9.60%) |
Nov 12, 2008 | 15.90 | 16.07 | 15.47 | 15.60 | 41,846 | -0.56(-3.48%) |
Nov 11, 2008 | 15.88 | 16.66 | 15.68 | 16.16 | 68,244 | -0.08(-0.50%) |
Nov 10, 2008 | 17.49 | 17.49 | 16.09 | 16.24 | 49,151 | -1.00(-5.82%) |
Nov 07, 2008 | 16.72 | 17.24 | 16.50 | 17.24 | 70,898 | +0.69(+4.15%) |
Nov 06, 2008 | 17.08 | 17.15 | 16.42 | 16.56 | 173,810 | -0.54(-3.18%) |
Nov 05, 2008 | 18.78 | 18.79 | 17.10 | 17.10 | 302,286 | -1.98(-10.38%) |
Nov 04, 2008 | 19.08 | 19.14 | 18.51 | 19.08 | 296,410 | +0.46(+2.49%) |
Nov 03, 2008 | 19.08 | 19.16 | 18.50 | 18.62 | 256,598 | -0.47(-2.46%) |
Oct 31, 2008 | 18.01 | 19.29 | 17.73 | 19.09 | 189,409 | +1.48(+8.40%) |
Oct 30, 2008 | 18.15 | 18.23 | 17.35 | 17.61 | 156,644 | -0.09(-0.52%) |
Oct 29, 2008 | 17.81 | 18.57 | 17.46 | 17.70 | 23,722 | +0.12(+0.70%) |
Oct 28, 2008 | 16.44 | 17.58 | 15.58 | 17.58 | 126,470 | +1.65(+10.33%) |
Oct 27, 2008 | 16.93 | 17.15 | 15.93 | 15.93 | 50,864 | -1.28(-7.41%) |
Oct 24, 2008 | 16.97 | 17.78 | 16.82 | 17.21 | 57,659 | -0.93(-5.15%) |
Oct 23, 2008 | 18.54 | 18.54 | 16.45 | 18.14 | 285,917 | +0.40(+2.27%) |
Oct 22, 2008 | 18.73 | 18.97 | 17.26 | 17.74 | 57,088 | -1.45(-7.55%) |
Oct 21, 2008 | 19.99 | 20.08 | 19.18 | 19.19 | 36,152 | -0.47(-2.39%) |
Oct 20, 2008 | 19.48 | 19.66 | 18.80 | 19.66 | 7,864 | +0.17(+0.86%) |
Oct 17, 2008 | 19.23 | 20.23 | 19.13 | 19.49 | 265,705 | +0.41(+2.14%) |
Oct 16, 2008 | 18.63 | 19.08 | 18.03 | 19.08 | 25,572 | +0.38(+2.02%) |
Oct 15, 2008 | 20.27 | 20.27 | 18.64 | 18.71 | 12,617 | -1.60(-7.89%) |
Oct 14, 2008 | 25.18 | 25.18 | 19.71 | 20.31 | 16,265 | -2.14(-9.51%) |
Oct 13, 2008 | 21.84 | 22.44 | 20.91 | 22.44 | 12,956 | +2.22(+10.99%) |
Oct 10, 2008 | 17.89 | 34.56 | 7.019 | 20.22 | 60,654 | +0.43(+2.19%) |
Oct 09, 2008 | 21.47 | 21.47 | 19.28 | 19.79 | 14,665 | -1.84(-8.50%) |
Oct 08, 2008 | 19.96 | 21.90 | 19.96 | 21.63 | 15,355 | -0.21(-0.96%) |
Oct 07, 2008 | 22.58 | 22.95 | 21.79 | 21.84 | 85,475 | -1.26(-5.44%) |
Oct 06, 2008 | 23.41 | 23.41 | 22.08 | 23.09 | 56,415 | -0.60(-2.53%) |
Oct 03, 2008 | 24.83 | 24.83 | 23.69 | 23.69 | 6,452 | -0.91(-3.70%) |
Oct 02, 2008 | 25.38 | 25.43 | 24.60 | 24.60 | 270,535 | -1.03(-4.03%) |