Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.54 | 15.22 | 14.30 | 14.96 | 326,251 | +0.50(+3.49%) |
Dec 30, 2008 | 14.22 | 14.46 | 14.09 | 14.45 | 606,456 | +0.45(+3.19%) |
Dec 29, 2008 | 14.41 | 14.44 | 13.69 | 14.01 | 426,633 | -0.41(-2.84%) |
Dec 26, 2008 | 14.82 | 14.82 | 14.20 | 14.42 | 234,637 | -0.29(-1.94%) |
Dec 24, 2008 | 15.19 | 15.53 | 14.63 | 14.70 | 333,602 | -0.40(-2.65%) |
Dec 23, 2008 | 15.47 | 16.42 | 15.05 | 15.10 | 536,314 | -0.47(-3.00%) |
Dec 22, 2008 | 16.87 | 16.97 | 15.18 | 15.57 | 723,220 | -1.22(-7.26%) |
Dec 19, 2008 | 16.35 | 16.95 | 15.39 | 16.79 | 2,943,493 | +0.78(+4.88%) |
Dec 18, 2008 | 17.02 | 17.36 | 15.68 | 16.01 | 909,776 | -0.84(-4.97%) |
Dec 17, 2008 | 15.97 | 17.41 | 15.51 | 16.84 | 509,345 | +0.62(+3.81%) |
Dec 16, 2008 | 14.64 | 16.36 | 14.16 | 16.22 | 452,952 | +1.89(+13.15%) |
Dec 15, 2008 | 14.43 | 15.28 | 14.03 | 14.34 | 465,958 | -0.65(-4.32%) |
Dec 12, 2008 | 14.18 | 15.36 | 13.63 | 14.99 | 501,764 | +0.63(+4.38%) |
Dec 11, 2008 | 15.24 | 15.53 | 14.16 | 14.36 | 485,292 | -1.13(-7.31%) |
Dec 10, 2008 | 15.36 | 16.06 | 14.95 | 15.49 | 372,785 | +0.37(+2.46%) |
Dec 09, 2008 | 15.66 | 16.53 | 15.00 | 15.12 | 745,748 | -0.63(-3.99%) |
Dec 08, 2008 | 15.61 | 16.37 | 15.34 | 15.75 | 584,940 | +0.41(+2.67%) |
Dec 05, 2008 | 13.19 | 15.46 | 13.14 | 15.34 | 570,056 | +1.88(+13.93%) |
Dec 04, 2008 | 12.49 | 14.20 | 11.83 | 13.46 | 500,654 | +0.79(+6.24%) |
Dec 03, 2008 | 12.28 | 12.86 | 11.45 | 12.67 | 603,041 | +0.21(+1.68%) |
Dec 02, 2008 | 12.31 | 12.68 | 12.03 | 12.46 | 619,446 | +0.38(+3.15%) |
Dec 01, 2008 | 13.35 | 13.42 | 11.85 | 12.08 | 628,555 | -1.48(-10.88%) |
Nov 28, 2008 | 13.71 | 13.86 | 13.30 | 13.56 | 310,881 | -0.42(-3.00%) |
Nov 26, 2008 | 12.75 | 14.19 | 12.67 | 13.98 | 583,087 | +0.89(+6.76%) |
Nov 25, 2008 | 13.72 | 14.44 | 12.53 | 13.09 | 841,765 | -0.45(-3.31%) |
Nov 24, 2008 | 13.02 | 14.37 | 12.97 | 13.54 | 1,230,216 | +0.95(+7.56%) |
Nov 21, 2008 | 11.40 | 12.86 | 9.579 | 12.59 | 1,586,844 | +1.41(+12.61%) |
Nov 20, 2008 | 11.22 | 13.21 | 11.06 | 11.18 | 947,240 | -0.18(-1.59%) |
Nov 19, 2008 | 12.70 | 12.82 | 11.24 | 11.36 | 522,664 | -1.33(-10.50%) |
Nov 18, 2008 | 13.44 | 13.78 | 11.94 | 12.69 | 535,750 | -0.46(-3.48%) |
Nov 17, 2008 | 13.82 | 14.28 | 13.14 | 13.15 | 446,169 | -0.80(-5.73%) |
Nov 14, 2008 | 15.03 | 15.03 | 13.84 | 13.95 | 416,394 | -1.34(-8.78%) |
Nov 13, 2008 | 13.31 | 15.44 | 13.20 | 15.29 | 749,111 | +2.06(+15.54%) |
Nov 12, 2008 | 13.43 | 13.92 | 12.85 | 13.23 | 563,373 | -0.43(-3.14%) |
Nov 11, 2008 | 13.89 | 14.23 | 12.58 | 13.66 | 414,593 | -0.40(-2.84%) |
Nov 10, 2008 | 14.77 | 15.33 | 13.88 | 14.06 | 344,967 | -0.43(-2.96%) |
Nov 07, 2008 | 14.17 | 14.83 | 14.00 | 14.49 | 285,517 | +0.44(+3.12%) |
Nov 06, 2008 | 14.23 | 14.58 | 13.86 | 14.05 | 433,508 | -0.29(-1.99%) |
Nov 05, 2008 | 15.22 | 15.22 | 14.02 | 14.34 | 384,438 | -1.12(-7.27%) |
Nov 04, 2008 | 16.42 | 16.42 | 15.11 | 15.46 | 475,564 | -0.84(-5.14%) |
Nov 03, 2008 | 16.79 | 17.29 | 15.92 | 16.30 | 476,226 | -0.66(-3.87%) |
Oct 31, 2008 | 15.97 | 17.59 | 15.59 | 16.96 | 438,516 | +0.93(+5.82%) |
Oct 30, 2008 | 16.29 | 16.98 | 15.60 | 16.02 | 630,936 | +0.18(+1.14%) |
Oct 29, 2008 | 15.10 | 16.66 | 14.33 | 15.84 | 643,650 | +0.87(+5.78%) |
Oct 28, 2008 | 13.02 | 15.15 | 12.62 | 14.98 | 511,258 | +2.21(+17.30%) |
Oct 27, 2008 | 12.82 | 14.10 | 12.22 | 12.77 | 797,265 | -0.05(-0.37%) |
Oct 24, 2008 | 11.90 | 13.23 | 11.84 | 12.82 | 539,623 | -0.31(-2.39%) |
Oct 23, 2008 | 13.72 | 13.75 | 11.86 | 13.13 | 1,101,146 | -0.50(-3.63%) |
Oct 22, 2008 | 13.93 | 14.30 | 13.12 | 13.63 | 642,453 | -0.43(-3.05%) |
Oct 21, 2008 | 14.68 | 15.51 | 14.03 | 14.05 | 413,835 | -0.93(-6.23%) |
Oct 20, 2008 | 15.08 | 15.23 | 14.34 | 14.99 | 286,242 | +0.02(+0.13%) |
Oct 17, 2008 | 14.44 | 15.33 | 14.14 | 14.97 | 505,554 | +0.10(+0.70%) |
Oct 16, 2008 | 14.69 | 15.66 | 14.34 | 14.86 | 831,094 | +0.25(+1.69%) |
Oct 15, 2008 | 16.33 | 17.32 | 14.57 | 14.62 | 814,976 | -2.03(-12.19%) |
Oct 14, 2008 | 18.05 | 19.04 | 16.09 | 16.64 | 760,566 | -1.06(-5.97%) |
Oct 13, 2008 | 18.23 | 18.23 | 16.91 | 17.70 | 713,452 | +0.35(+2.03%) |
Oct 10, 2008 | 15.76 | 17.84 | 14.83 | 17.35 | 1,103,138 | +1.18(+7.30%) |
Oct 09, 2008 | 17.46 | 18.23 | 16.11 | 16.17 | 1,522,381 | -1.10(-6.39%) |
Oct 08, 2008 | 17.41 | 19.10 | 16.82 | 17.27 | 995,163 | -0.77(-4.27%) |
Oct 07, 2008 | 18.68 | 19.79 | 17.72 | 18.04 | 963,153 | -0.28(-1.51%) |
Oct 06, 2008 | 17.79 | 18.67 | 16.86 | 18.32 | 865,266 | +0.44(+2.45%) |
Oct 03, 2008 | 18.68 | 19.63 | 17.87 | 17.88 | 667,471 | -0.66(-3.54%) |
Oct 02, 2008 | 18.84 | 19.30 | 18.21 | 18.54 | 425,003 | -0.41(-2.16%) |