Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.20 | 16.73 | 15.19 | 16.10 | 519,813 | +0.71(+4.61%) |
Dec 30, 2008 | 14.70 | 15.49 | 14.33 | 15.39 | 665,849 | +0.82(+5.63%) |
Dec 29, 2008 | 14.74 | 15.00 | 14.16 | 14.57 | 511,757 | +0.21(+1.46%) |
Dec 26, 2008 | 14.08 | 14.50 | 13.93 | 14.36 | 348,325 | +0.23(+1.63%) |
Dec 24, 2008 | 14.89 | 14.89 | 14.11 | 14.13 | 158,900 | -0.86(-5.74%) |
Dec 23, 2008 | 15.08 | 15.68 | 14.62 | 14.99 | 408,983 | -0.06(-0.40%) |
Dec 22, 2008 | 15.41 | 16.04 | 14.58 | 15.05 | 663,855 | -0.81(-5.11%) |
Dec 19, 2008 | 14.95 | 15.93 | 14.87 | 15.86 | 962,507 | +0.99(+6.66%) |
Dec 18, 2008 | 15.05 | 15.81 | 14.45 | 14.87 | 1,150,247 | -0.42(-2.75%) |
Dec 17, 2008 | 15.99 | 16.51 | 15.12 | 15.29 | 961,186 | -0.87(-5.38%) |
Dec 16, 2008 | 15.22 | 16.17 | 15.22 | 16.16 | 616,332 | +0.48(+3.06%) |
Dec 15, 2008 | 16.31 | 16.87 | 15.26 | 15.68 | 694,089 | -0.15(-0.95%) |
Dec 12, 2008 | 16.00 | 16.00 | 15.05 | 15.83 | 809,167 | -1.03(-6.11%) |
Dec 11, 2008 | 17.53 | 18.98 | 16.46 | 16.86 | 1,061,131 | -0.63(-3.60%) |
Dec 10, 2008 | 14.93 | 17.59 | 14.93 | 17.49 | 910,261 | +2.59(+17.38%) |
Dec 09, 2008 | 14.03 | 15.85 | 13.93 | 14.90 | 603,421 | +0.30(+2.05%) |
Dec 08, 2008 | 13.56 | 14.89 | 13.56 | 14.60 | 823,601 | +1.75(+13.62%) |
Dec 05, 2008 | 13.30 | 13.58 | 11.72 | 12.85 | 894,356 | -0.74(-5.45%) |
Dec 04, 2008 | 16.01 | 16.99 | 13.24 | 13.59 | 682,739 | -2.78(-16.98%) |
Dec 03, 2008 | 15.96 | 16.63 | 15.69 | 16.37 | 780,230 | -0.36(-2.15%) |
Dec 02, 2008 | 18.11 | 18.47 | 16.11 | 16.73 | 826,515 | -0.84(-4.78%) |
Dec 01, 2008 | 19.75 | 19.75 | 17.44 | 17.57 | 536,679 | -3.13(-15.12%) |
Nov 28, 2008 | 21.00 | 21.00 | 19.75 | 20.70 | 165,946 | -0.59(-2.77%) |
Nov 26, 2008 | 17.62 | 21.31 | 17.55 | 21.29 | 495,321 | +3.43(+19.20%) |
Nov 25, 2008 | 18.02 | 18.38 | 16.90 | 17.86 | 832,726 | -0.13(-0.72%) |
Nov 24, 2008 | 14.92 | 18.43 | 14.92 | 17.99 | 1,005,776 | +3.29(+22.38%) |
Nov 21, 2008 | 13.34 | 14.77 | 12.10 | 14.70 | 1,029,927 | +1.88(+14.66%) |
Nov 20, 2008 | 16.09 | 16.34 | 12.82 | 12.82 | 1,168,393 | -3.87(-23.19%) |
Nov 19, 2008 | 18.11 | 18.55 | 16.65 | 16.69 | 864,800 | -1.65(-9.00%) |
Nov 18, 2008 | 17.63 | 18.90 | 17.39 | 18.34 | 757,331 | +0.74(+4.20%) |
Nov 17, 2008 | 17.43 | 18.25 | 17.05 | 17.60 | 619,143 | +0.05(+0.28%) |
Nov 14, 2008 | 18.77 | 19.32 | 17.26 | 17.55 | 824,926 | -1.60(-8.36%) |
Nov 13, 2008 | 18.42 | 19.23 | 16.27 | 19.15 | 1,281,896 | +0.94(+5.16%) |
Nov 12, 2008 | 21.42 | 21.88 | 18.18 | 18.21 | 707,740 | -3.21(-14.99%) |
Nov 11, 2008 | 22.86 | 23.65 | 21.30 | 21.42 | 673,242 | -1.92(-8.23%) |
Nov 10, 2008 | 23.87 | 24.50 | 22.86 | 23.34 | 632,498 | +0.29(+1.26%) |
Nov 07, 2008 | 21.87 | 23.21 | 21.30 | 23.05 | 511,595 | +1.47(+6.81%) |
Nov 06, 2008 | 23.89 | 24.15 | 21.18 | 21.58 | 896,650 | -3.09(-12.53%) |
Nov 05, 2008 | 25.29 | 27.64 | 24.38 | 24.67 | 1,001,595 | -1.61(-6.13%) |
Nov 04, 2008 | 22.18 | 26.40 | 21.81 | 26.28 | 1,433,171 | +5.19(+24.61%) |
Nov 03, 2008 | 21.95 | 23.22 | 20.96 | 21.09 | 888,814 | -2.30(-9.83%) |
Oct 31, 2008 | 22.27 | 24.76 | 21.47 | 23.39 | 1,021,106 | +0.71(+3.13%) |
Oct 30, 2008 | 19.76 | 22.82 | 19.76 | 22.68 | 1,197,122 | +3.53(+18.43%) |
Oct 29, 2008 | 17.49 | 20.18 | 16.64 | 19.15 | 873,703 | +1.73(+9.93%) |
Oct 28, 2008 | 17.25 | 17.66 | 15.79 | 17.42 | 933,033 | +0.52(+3.08%) |
Oct 27, 2008 | 18.80 | 19.20 | 16.80 | 16.90 | 604,871 | -2.18(-11.43%) |
Oct 24, 2008 | 17.36 | 19.75 | 17.36 | 19.08 | 689,205 | -0.48(-2.45%) |
Oct 23, 2008 | 19.50 | 20.56 | 18.02 | 19.56 | 1,089,647 | +0.31(+1.61%) |
Oct 22, 2008 | 21.47 | 21.81 | 18.46 | 19.25 | 1,217,071 | -2.65(-12.10%) |
Oct 21, 2008 | 20.47 | 23.11 | 20.31 | 21.90 | 1,532,078 | +0.11(+0.50%) |
Oct 20, 2008 | 19.61 | 22.05 | 19.61 | 21.79 | 1,205,601 | +2.44(+12.61%) |
Oct 17, 2008 | 18.12 | 22.20 | 18.00 | 19.35 | 1,707,189 | +0.52(+2.76%) |
Oct 16, 2008 | 17.45 | 19.01 | 16.13 | 18.83 | 1,536,886 | +1.93(+11.42%) |
Oct 15, 2008 | 19.58 | 20.37 | 16.84 | 16.90 | 1,010,142 | -3.20(-15.92%) |
Oct 14, 2008 | 21.68 | 23.27 | 19.92 | 20.10 | 1,520,963 | -0.97(-4.60%) |
Oct 13, 2008 | 18.59 | 21.20 | 17.85 | 21.07 | 1,536,387 | +3.83(+22.22%) |
Oct 10, 2008 | 17.32 | 19.26 | 15.01 | 17.24 | 1,703,826 | -0.75(-4.17%) |
Oct 09, 2008 | 21.91 | 23.10 | 17.99 | 17.99 | 989,739 | -3.63(-16.79%) |
Oct 08, 2008 | 22.30 | 23.24 | 19.65 | 21.62 | 1,612,025 | -0.99(-4.38%) |
Oct 07, 2008 | 26.64 | 27.00 | 22.57 | 22.61 | 916,907 | -3.39(-13.04%) |
Oct 06, 2008 | 28.03 | 28.03 | 22.79 | 26.00 | 1,308,902 | -2.51(-8.80%) |
Oct 03, 2008 | 29.76 | 31.97 | 28.27 | 28.51 | 660,909 | -1.03(-3.49%) |
Oct 02, 2008 | 34.10 | 34.93 | 29.24 | 29.54 | 848,441 | -4.94(-14.33%) |