Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.43 | 16.67 | 15.39 | 16.34 | 365,361 | +0.84(+5.42%) |
Dec 30, 2008 | 15.20 | 15.55 | 14.68 | 15.50 | 364,578 | +0.30(+1.97%) |
Dec 29, 2008 | 15.43 | 15.51 | 14.99 | 15.20 | 351,874 | +0.12(+0.80%) |
Dec 26, 2008 | 14.51 | 15.16 | 14.39 | 15.08 | 217,746 | +0.77(+5.38%) |
Dec 24, 2008 | 13.54 | 14.45 | 13.53 | 14.31 | 278,302 | +0.78(+5.76%) |
Dec 23, 2008 | 14.63 | 14.63 | 13.36 | 13.53 | 419,056 | -0.70(-4.92%) |
Dec 22, 2008 | 15.12 | 15.32 | 13.81 | 14.23 | 459,952 | -0.82(-5.45%) |
Dec 19, 2008 | 14.85 | 15.46 | 14.59 | 15.05 | 641,946 | +0.40(+2.73%) |
Dec 18, 2008 | 16.45 | 16.56 | 14.50 | 14.65 | 744,731 | -1.64(-10.07%) |
Dec 17, 2008 | 16.36 | 16.83 | 16.14 | 16.29 | 653,911 | +0.15(+0.93%) |
Dec 16, 2008 | 15.17 | 16.17 | 14.78 | 16.14 | 669,308 | +1.18(+7.89%) |
Dec 15, 2008 | 15.56 | 16.08 | 14.50 | 14.96 | 450,235 | -0.35(-2.29%) |
Dec 12, 2008 | 15.18 | 15.53 | 14.34 | 15.31 | 405,866 | -0.25(-1.61%) |
Dec 11, 2008 | 16.14 | 16.71 | 15.10 | 15.56 | 426,061 | -0.28(-1.77%) |
Dec 10, 2008 | 15.67 | 16.44 | 15.04 | 15.84 | 414,538 | +0.86(+5.74%) |
Dec 09, 2008 | 15.22 | 15.80 | 14.49 | 14.98 | 586,946 | -0.46(-2.98%) |
Dec 08, 2008 | 14.31 | 16.09 | 14.31 | 15.44 | 779,908 | +1.36(+9.66%) |
Dec 05, 2008 | 13.53 | 14.18 | 13.01 | 14.08 | 709,536 | +0.28(+2.03%) |
Dec 04, 2008 | 14.14 | 14.46 | 13.50 | 13.80 | 637,440 | -0.76(-5.22%) |
Dec 03, 2008 | 14.03 | 14.62 | 13.28 | 14.56 | 473,806 | +0.32(+2.25%) |
Dec 02, 2008 | 14.39 | 14.50 | 13.62 | 14.24 | 692,213 | +0.32(+2.30%) |
Dec 01, 2008 | 16.04 | 16.35 | 13.86 | 13.92 | 626,951 | -2.96(-17.54%) |
Nov 28, 2008 | 17.29 | 17.45 | 16.52 | 16.88 | 218,720 | -0.37(-2.14%) |
Nov 26, 2008 | 15.01 | 17.25 | 14.76 | 17.25 | 405,992 | +1.92(+12.52%) |
Nov 25, 2008 | 15.22 | 15.63 | 14.67 | 15.33 | 837,858 | +0.01(+0.07%) |
Nov 24, 2008 | 13.68 | 15.39 | 13.68 | 15.32 | 729,462 | +1.68(+12.32%) |
Nov 21, 2008 | 13.15 | 13.69 | 12.56 | 13.64 | 1,243,637 | +0.87(+6.81%) |
Nov 20, 2008 | 15.09 | 15.27 | 12.67 | 12.77 | 1,495,699 | -2.85(-18.25%) |
Nov 19, 2008 | 17.18 | 17.72 | 15.54 | 15.62 | 715,217 | -1.66(-9.61%) |
Nov 18, 2008 | 16.87 | 18.14 | 16.53 | 17.28 | 822,033 | +0.26(+1.53%) |
Nov 17, 2008 | 17.03 | 17.95 | 16.66 | 17.02 | 693,640 | +0.15(+0.89%) |
Nov 14, 2008 | 18.24 | 18.24 | 16.51 | 16.87 | 1,044,186 | -1.51(-8.22%) |
Nov 13, 2008 | 18.10 | 18.78 | 16.49 | 18.38 | 1,821,944 | -0.26(-1.39%) |
Nov 12, 2008 | 20.55 | 20.55 | 18.60 | 18.64 | 388,602 | -2.11(-10.17%) |
Nov 11, 2008 | 21.23 | 21.55 | 20.18 | 20.75 | 410,358 | -0.67(-3.13%) |
Nov 10, 2008 | 22.52 | 22.99 | 21.01 | 21.42 | 401,221 | -0.24(-1.11%) |
Nov 07, 2008 | 21.44 | 22.25 | 20.75 | 21.66 | 392,710 | +0.44(+2.07%) |
Nov 06, 2008 | 23.69 | 24.05 | 20.84 | 21.22 | 653,817 | -2.85(-11.84%) |
Nov 05, 2008 | 24.66 | 25.88 | 23.79 | 24.07 | 550,943 | -1.26(-4.97%) |
Nov 04, 2008 | 23.84 | 25.71 | 23.84 | 25.33 | 394,828 | +1.65(+6.97%) |
Nov 03, 2008 | 23.61 | 24.38 | 23.20 | 23.68 | 397,475 | -0.12(-0.50%) |
Oct 31, 2008 | 22.57 | 24.69 | 21.81 | 23.80 | 552,253 | +0.86(+3.75%) |
Oct 30, 2008 | 20.76 | 23.02 | 20.74 | 22.94 | 692,131 | +2.22(+10.71%) |
Oct 29, 2008 | 19.03 | 21.79 | 18.96 | 20.72 | 613,762 | +1.69(+8.88%) |
Oct 28, 2008 | 18.01 | 19.03 | 16.71 | 19.03 | 768,250 | +1.71(+9.87%) |
Oct 27, 2008 | 18.51 | 18.80 | 17.29 | 17.32 | 553,049 | -1.60(-8.46%) |
Oct 24, 2008 | 18.44 | 19.25 | 17.87 | 18.92 | 530,371 | -0.76(-3.86%) |
Oct 23, 2008 | 20.58 | 21.17 | 18.49 | 19.68 | 682,318 | -0.50(-2.48%) |
Oct 22, 2008 | 22.15 | 22.26 | 19.65 | 20.18 | 582,585 | -2.96(-12.79%) |
Oct 21, 2008 | 23.47 | 24.20 | 22.40 | 23.14 | 441,841 | -0.51(-2.16%) |
Oct 20, 2008 | 21.99 | 23.71 | 21.56 | 23.65 | 938,911 | +2.40(+11.29%) |
Oct 17, 2008 | 21.36 | 23.27 | 20.30 | 21.25 | 1,863,184 | -0.43(-1.98%) |
Oct 16, 2008 | 22.98 | 23.88 | 19.99 | 21.68 | 2,664,509 | -1.20(-5.24%) |
Oct 15, 2008 | 27.00 | 27.00 | 22.83 | 22.88 | 1,689,201 | -4.85(-17.49%) |
Oct 14, 2008 | 28.84 | 31.17 | 26.59 | 27.73 | 1,010,054 | -0.42(-1.49%) |
Oct 13, 2008 | 25.89 | 28.21 | 25.18 | 28.15 | 847,643 | +3.71(+15.18%) |
Oct 10, 2008 | 23.02 | 25.86 | 21.33 | 24.44 | 1,993,579 | -1.44(-5.56%) |
Oct 09, 2008 | 29.70 | 30.70 | 25.83 | 25.88 | 1,540,096 | -3.60(-12.21%) |
Oct 08, 2008 | 29.68 | 30.99 | 27.18 | 29.48 | 1,493,735 | -0.77(-2.55%) |
Oct 07, 2008 | 32.02 | 32.48 | 29.91 | 30.25 | 1,016,123 | -1.14(-3.63%) |
Oct 06, 2008 | 32.33 | 32.33 | 27.72 | 31.39 | 1,285,561 | -2.06(-6.16%) |
Oct 03, 2008 | 35.00 | 36.32 | 33.18 | 33.45 | 1,218,009 | -1.12(-3.24%) |
Oct 02, 2008 | 36.81 | 36.91 | 34.01 | 34.57 | 827,253 | -2.51(-6.77%) |