Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.50 | 20.00 | 19.00 | 19.35 | 37,067 | +0.02(+0.10%) |
Dec 30, 2008 | 19.30 | 19.36 | 19.02 | 19.33 | 71,992 | +0.28(+1.47%) |
Dec 29, 2008 | 19.70 | 19.85 | 18.90 | 19.05 | 101,519 | -0.20(-1.04%) |
Dec 26, 2008 | 18.50 | 19.28 | 18.25 | 19.25 | 84,596 | +0.90(+4.90%) |
Dec 24, 2008 | 18.50 | 18.70 | 18.20 | 18.35 | 74,203 | +0.10(+0.55%) |
Dec 23, 2008 | 18.15 | 18.70 | 18.12 | 18.25 | 1,387,422 | +0.46(+2.59%) |
Dec 22, 2008 | 17.91 | 18.20 | 17.60 | 17.79 | 241,529 | +0.09(+0.51%) |
Dec 19, 2008 | 17.85 | 17.88 | 17.20 | 17.70 | 350,003 | -1.00(-5.35%) |
Dec 18, 2008 | 18.62 | 19.00 | 18.45 | 18.70 | 217,568 | +0.25(+1.36%) |
Dec 17, 2008 | 17.78 | 18.50 | 17.63 | 18.45 | 137,657 | +0.30(+1.65%) |
Dec 16, 2008 | 17.00 | 18.30 | 17.00 | 18.15 | 108,069 | +1.82(+11.15%) |
Dec 15, 2008 | 16.46 | 16.76 | 16.25 | 16.33 | 144,998 | +0.13(+0.80%) |
Dec 12, 2008 | 16.05 | 16.38 | 15.87 | 16.20 | 225,623 | -0.30(-1.82%) |
Dec 11, 2008 | 16.86 | 17.00 | 16.45 | 16.50 | 124,778 | -0.35(-2.08%) |
Dec 10, 2008 | 16.55 | 16.86 | 16.10 | 16.85 | 378,361 | +0.74(+4.59%) |
Dec 09, 2008 | 16.20 | 16.70 | 15.85 | 16.11 | 141,760 | -0.62(-3.71%) |
Dec 08, 2008 | 16.35 | 16.90 | 16.32 | 16.73 | 315,413 | +1.02(+6.49%) |
Dec 05, 2008 | 14.95 | 15.72 | 14.70 | 15.71 | 141,271 | +0.36(+2.35%) |
Dec 04, 2008 | 15.35 | 16.25 | 15.05 | 15.35 | 182,054 | +0.36(+2.40%) |
Dec 03, 2008 | 14.60 | 15.00 | 14.05 | 14.99 | 78,377 | +0.39(+2.67%) |
Dec 02, 2008 | 14.50 | 14.99 | 14.27 | 14.60 | 225,777 | +1.05(+7.75%) |
Dec 01, 2008 | 14.52 | 14.55 | 13.55 | 13.55 | 143,929 | -1.40(-9.36%) |
Nov 28, 2008 | 15.00 | 15.16 | 14.80 | 14.95 | 91,578 | +0.10(+0.67%) |
Nov 26, 2008 | 15.15 | 15.20 | 14.48 | 14.85 | 361,415 | -0.95(-6.01%) |
Nov 25, 2008 | 16.10 | 16.30 | 15.55 | 15.80 | 203,010 | +0.50(+3.27%) |
Nov 24, 2008 | 13.45 | 15.45 | 13.40 | 15.30 | 303,086 | +3.00(+24.39%) |
Nov 21, 2008 | 12.70 | 12.70 | 11.65 | 12.30 | 115,657 | +1.40(+12.84%) |
Nov 20, 2008 | 11.85 | 12.00 | 10.90 | 10.90 | 149,597 | -1.89(-14.78%) |
Nov 19, 2008 | 13.45 | 13.75 | 12.78 | 12.79 | 162,657 | -1.21(-8.64%) |
Nov 18, 2008 | 14.05 | 14.40 | 13.60 | 14.00 | 119,286 | -0.05(-0.36%) |
Nov 17, 2008 | 14.90 | 14.91 | 14.00 | 14.05 | 171,675 | -0.65(-4.42%) |
Nov 14, 2008 | 15.10 | 15.34 | 13.90 | 14.70 | 103,690 | -0.76(-4.92%) |
Nov 13, 2008 | 13.90 | 15.46 | 13.50 | 15.46 | 122,793 | +1.61(+11.62%) |
Nov 12, 2008 | 14.35 | 14.35 | 13.65 | 13.85 | 80,402 | -1.51(-9.83%) |
Nov 11, 2008 | 15.45 | 15.70 | 14.90 | 15.36 | 187,844 | -0.34(-2.17%) |
Nov 10, 2008 | 16.35 | 16.45 | 15.55 | 15.70 | 139,255 | +1.65(+11.74%) |
Nov 07, 2008 | 15.35 | 15.35 | 13.65 | 14.05 | 162,475 | -0.20(-1.40%) |
Nov 06, 2008 | 16.80 | 16.90 | 14.25 | 14.25 | 265,125 | -2.65(-15.68%) |
Nov 05, 2008 | 17.10 | 17.55 | 16.35 | 16.90 | 183,871 | -2.35(-12.21%) |
Nov 04, 2008 | 19.25 | 19.25 | 17.95 | 19.25 | 247,822 | +4.50(+30.51%) |
Nov 03, 2008 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 14.10 | 14.75 | 13.41 | 14.75 | 200,742 | -0.25(-1.67%) |
Oct 30, 2008 | 14.80 | 15.25 | 14.22 | 15.00 | 139,226 | +2.80(+22.95%) |
Oct 29, 2008 | 12.55 | 12.73 | 11.90 | 12.20 | 125,775 | -0.30(-2.40%) |
Oct 28, 2008 | 11.20 | 12.50 | 10.56 | 12.50 | 208,851 | +0.80(+6.84%) |
Oct 27, 2008 | 11.10 | 11.70 | 10.72 | 11.70 | 144,719 | -1.05(-8.24%) |
Oct 24, 2008 | 12.75 | 13.40 | 12.15 | 12.75 | 87,285 | -1.72(-11.89%) |
Oct 23, 2008 | 14.47 | 14.95 | 13.80 | 14.47 | 198,329 | -0.72(-4.74%) |
Oct 22, 2008 | 15.19 | 17.50 | 14.95 | 15.19 | 77,909 | -5.51(-26.62%) |
Oct 21, 2008 | 20.70 | 21.54 | 20.10 | 20.70 | 167,076 | -2.50(-10.78%) |
Oct 20, 2008 | 23.20 | 23.20 | 21.55 | 23.20 | 156,361 | +3.16(+15.77%) |
Oct 17, 2008 | 20.04 | 20.85 | 18.35 | 20.04 | 89,710 | -0.46(-2.24%) |
Oct 16, 2008 | 20.50 | 20.91 | 19.43 | 20.50 | 118,998 | -0.25(-1.20%) |
Oct 15, 2008 | 20.75 | 22.30 | 20.75 | 20.75 | 137,513 | -3.12(-13.07%) |
Oct 14, 2008 | 22.35 | 24.80 | 23.15 | 23.87 | 108,199 | +1.52(+6.80%) |
Oct 13, 2008 | 22.35 | 22.35 | 20.35 | 22.35 | 103,066 | +4.70(+26.63%) |
Oct 10, 2008 | 17.65 | 19.65 | 16.22 | 17.65 | 150,579 | -2.45(-12.19%) |
Oct 09, 2008 | 20.10 | 23.10 | 20.10 | 20.10 | 130,943 | -2.20(-9.87%) |
Oct 08, 2008 | 22.30 | 24.00 | 21.80 | 22.30 | 156,447 | -0.25(-1.11%) |
Oct 07, 2008 | 23.35 | 25.65 | 22.55 | 22.55 | 191,967 | -0.80(-3.43%) |
Oct 06, 2008 | 23.35 | 25.15 | 22.25 | 23.35 | 148,408 | -4.39(-15.83%) |
Oct 03, 2008 | 27.74 | 29.20 | 26.45 | 27.74 | 52,982 | +2.44(+9.64%) |
Oct 02, 2008 | 25.30 | 27.84 | 25.20 | 25.30 | 423,869 | -5.05(-16.64%) |