Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.09 | 19.40 | 18.02 | 18.96 | 638,761 | +1.09(+6.13%) |
Dec 30, 2008 | 16.73 | 17.96 | 16.58 | 17.86 | 580,502 | +1.35(+8.18%) |
Dec 29, 2008 | 17.13 | 17.40 | 16.20 | 16.51 | 404,788 | -0.75(-4.34%) |
Dec 26, 2008 | 16.85 | 17.26 | 16.79 | 17.26 | 294,247 | +0.58(+3.49%) |
Dec 24, 2008 | 16.21 | 16.83 | 15.98 | 16.68 | 261,992 | +0.41(+2.55%) |
Dec 23, 2008 | 16.71 | 17.01 | 16.01 | 16.27 | 529,327 | -0.28(-1.67%) |
Dec 22, 2008 | 17.50 | 17.52 | 16.05 | 16.54 | 686,607 | -0.78(-4.50%) |
Dec 19, 2008 | 17.21 | 17.56 | 16.66 | 17.32 | 690,549 | +0.31(+1.80%) |
Dec 18, 2008 | 18.14 | 18.14 | 16.69 | 17.02 | 556,479 | -1.04(-5.73%) |
Dec 17, 2008 | 18.00 | 18.44 | 17.75 | 18.05 | 1,081,356 | -0.32(-1.72%) |
Dec 16, 2008 | 16.89 | 18.46 | 16.80 | 18.37 | 885,853 | +1.65(+9.85%) |
Dec 15, 2008 | 16.51 | 17.29 | 16.41 | 16.72 | 936,885 | +0.23(+1.37%) |
Dec 12, 2008 | 15.28 | 16.73 | 15.14 | 16.49 | 654,035 | +0.72(+4.56%) |
Dec 11, 2008 | 16.82 | 17.01 | 15.33 | 15.77 | 611,795 | -1.31(-7.67%) |
Dec 10, 2008 | 16.76 | 17.67 | 16.48 | 17.08 | 692,775 | +0.41(+2.48%) |
Dec 09, 2008 | 17.30 | 18.10 | 16.60 | 16.67 | 886,330 | -0.41(-2.42%) |
Dec 08, 2008 | 16.06 | 17.34 | 15.58 | 17.08 | 703,901 | +1.41(+8.99%) |
Dec 05, 2008 | 14.84 | 15.82 | 13.81 | 15.67 | 583,602 | +0.75(+5.02%) |
Dec 04, 2008 | 15.33 | 16.09 | 14.40 | 14.93 | 818,481 | -0.54(-3.51%) |
Dec 03, 2008 | 14.39 | 15.51 | 13.81 | 15.47 | 1,009,412 | +1.14(+7.98%) |
Dec 02, 2008 | 13.61 | 14.60 | 13.35 | 14.32 | 1,299,622 | +1.09(+8.27%) |
Dec 01, 2008 | 13.86 | 14.05 | 13.12 | 13.23 | 977,382 | -1.35(-9.26%) |
Nov 28, 2008 | 14.39 | 14.78 | 14.18 | 14.58 | 246,116 | +0.09(+0.61%) |
Nov 26, 2008 | 12.42 | 14.82 | 12.03 | 14.49 | 1,057,255 | +2.09(+16.85%) |
Nov 25, 2008 | 12.42 | 12.79 | 11.96 | 12.40 | 1,761,232 | +0.29(+2.36%) |
Nov 24, 2008 | 12.18 | 12.44 | 11.59 | 12.12 | 2,073,875 | +0.39(+3.36%) |
Nov 21, 2008 | 12.24 | 12.24 | 10.84 | 11.72 | 1,270,268 | -0.04(-0.34%) |
Nov 20, 2008 | 13.59 | 13.93 | 11.70 | 11.76 | 1,195,749 | -2.08(-15.03%) |
Nov 19, 2008 | 15.11 | 15.38 | 13.71 | 13.84 | 794,941 | -1.24(-8.24%) |
Nov 18, 2008 | 15.90 | 16.25 | 14.29 | 15.08 | 707,530 | -0.61(-3.89%) |
Nov 17, 2008 | 15.08 | 16.02 | 13.90 | 15.69 | 1,212,068 | -0.62(-3.81%) |
Nov 14, 2008 | 16.42 | 17.44 | 15.50 | 16.32 | 0 | -0.58(-3.44%) |
Nov 13, 2008 | 14.80 | 16.92 | 14.04 | 16.90 | 1,602,247 | +2.37(+16.28%) |
Nov 12, 2008 | 16.35 | 16.35 | 14.47 | 14.53 | 531,808 | -1.87(-11.42%) |
Nov 11, 2008 | 16.46 | 16.88 | 15.52 | 16.40 | 584,853 | -0.48(-2.86%) |
Nov 10, 2008 | 18.07 | 18.29 | 16.65 | 16.89 | 476,616 | -0.63(-3.60%) |
Nov 07, 2008 | 17.27 | 17.66 | 16.68 | 17.52 | 895,283 | +0.79(+4.71%) |
Nov 06, 2008 | 18.06 | 18.43 | 16.70 | 16.73 | 815,836 | -1.62(-8.81%) |
Nov 05, 2008 | 19.23 | 19.39 | 18.30 | 18.35 | 798,487 | -1.06(-5.49%) |
Nov 04, 2008 | 20.75 | 20.77 | 18.85 | 19.41 | 925,639 | -0.81(-4.00%) |
Nov 03, 2008 | 19.25 | 20.52 | 18.61 | 20.22 | 734,138 | +0.62(+3.17%) |
Oct 31, 2008 | 18.20 | 19.96 | 18.00 | 19.60 | 812,468 | +1.14(+6.20%) |
Oct 30, 2008 | 18.24 | 18.61 | 17.68 | 18.45 | 686,272 | +0.94(+5.35%) |
Oct 29, 2008 | 17.00 | 18.16 | 16.49 | 17.52 | 890,394 | +0.49(+2.90%) |
Oct 28, 2008 | 15.95 | 17.05 | 14.86 | 17.03 | 790,951 | +1.64(+10.63%) |
Oct 27, 2008 | 15.53 | 16.06 | 14.78 | 15.39 | 1,343,339 | -0.76(-4.70%) |
Oct 24, 2008 | 15.19 | 16.51 | 14.99 | 16.15 | 1,150,945 | -0.61(-3.65%) |
Oct 23, 2008 | 19.71 | 19.72 | 15.58 | 16.76 | 1,933,181 | +0.49(+3.03%) |
Oct 22, 2008 | 18.51 | 18.51 | 15.71 | 16.27 | 1,291,667 | -2.84(-14.86%) |
Oct 21, 2008 | 20.22 | 20.22 | 18.74 | 19.11 | 768,402 | -1.24(-6.10%) |
Oct 20, 2008 | 19.94 | 20.42 | 19.37 | 20.35 | 425,417 | +0.59(+2.99%) |
Oct 17, 2008 | 19.25 | 21.06 | 18.86 | 19.76 | 0 | +0.24(+1.21%) |
Oct 16, 2008 | 18.48 | 19.64 | 17.29 | 19.52 | 1,445,301 | +1.40(+7.73%) |
Oct 15, 2008 | 20.39 | 20.78 | 18.12 | 18.12 | 847,986 | -2.56(-12.39%) |
Oct 14, 2008 | 23.46 | 24.10 | 20.42 | 20.68 | 1,162,064 | -2.43(-10.53%) |
Oct 13, 2008 | 22.96 | 23.42 | 21.92 | 23.12 | 831,113 | +0.94(+4.22%) |
Oct 10, 2008 | 19.13 | 22.58 | 18.47 | 22.18 | 2,827,765 | +2.07(+10.29%) |
Oct 09, 2008 | 23.81 | 24.50 | 19.42 | 20.11 | 1,720,184 | -3.58(-15.11%) |
Oct 08, 2008 | 24.00 | 25.63 | 23.38 | 23.69 | 1,219,103 | -0.54(-2.24%) |
Oct 07, 2008 | 26.72 | 26.87 | 24.23 | 24.23 | 842,651 | -2.06(-7.84%) |
Oct 06, 2008 | 26.19 | 26.45 | 24.24 | 26.29 | 1,141,113 | -0.75(-2.77%) |
Oct 03, 2008 | 28.11 | 28.92 | 26.75 | 27.04 | 0 | -1.01(-3.59%) |
Oct 02, 2008 | 29.93 | 29.93 | 27.87 | 28.05 | 956,509 | -2.00(-6.66%) |