Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.12 | 19.43 | 18.05 | 18.99 | 637,656 | +1.10(+6.13%) |
Dec 30, 2008 | 16.76 | 17.99 | 16.61 | 17.89 | 579,499 | +1.35(+8.18%) |
Dec 29, 2008 | 17.16 | 17.43 | 16.23 | 16.54 | 404,088 | -0.75(-4.34%) |
Dec 26, 2008 | 16.88 | 17.29 | 16.82 | 17.29 | 293,738 | +0.58(+3.49%) |
Dec 24, 2008 | 16.24 | 16.86 | 16.01 | 16.71 | 261,539 | +0.41(+2.55%) |
Dec 23, 2008 | 16.74 | 17.04 | 16.04 | 16.29 | 528,412 | -0.28(-1.67%) |
Dec 22, 2008 | 17.53 | 17.55 | 16.08 | 16.57 | 685,421 | -0.78(-4.50%) |
Dec 19, 2008 | 17.24 | 17.59 | 16.69 | 17.35 | 689,356 | +0.31(+1.80%) |
Dec 18, 2008 | 18.17 | 18.17 | 16.72 | 17.04 | 555,517 | -1.04(-5.74%) |
Dec 17, 2008 | 18.03 | 18.48 | 17.78 | 18.08 | 1,079,487 | -0.32(-1.72%) |
Dec 16, 2008 | 16.92 | 18.50 | 16.83 | 18.40 | 884,322 | +1.65(+9.85%) |
Dec 15, 2008 | 16.54 | 17.32 | 16.44 | 16.75 | 935,266 | +0.23(+1.37%) |
Dec 12, 2008 | 15.31 | 16.76 | 15.17 | 16.52 | 652,904 | +0.72(+4.56%) |
Dec 11, 2008 | 16.85 | 17.04 | 15.36 | 15.80 | 610,737 | -1.31(-7.67%) |
Dec 10, 2008 | 16.79 | 17.70 | 16.51 | 17.11 | 691,577 | +0.41(+2.48%) |
Dec 09, 2008 | 17.33 | 18.13 | 16.63 | 16.70 | 884,798 | -0.41(-2.42%) |
Dec 08, 2008 | 16.09 | 17.37 | 15.60 | 17.11 | 702,685 | +1.41(+8.99%) |
Dec 05, 2008 | 14.86 | 15.85 | 13.84 | 15.70 | 582,593 | +0.75(+5.02%) |
Dec 04, 2008 | 15.36 | 16.12 | 14.43 | 14.95 | 817,066 | -0.54(-3.51%) |
Dec 03, 2008 | 14.42 | 15.53 | 13.84 | 15.49 | 1,007,668 | +1.15(+7.98%) |
Dec 02, 2008 | 13.64 | 14.63 | 13.37 | 14.35 | 1,297,375 | +1.10(+8.27%) |
Dec 01, 2008 | 13.88 | 14.07 | 13.14 | 13.25 | 975,692 | -1.35(-9.26%) |
Nov 28, 2008 | 14.42 | 14.80 | 14.20 | 14.61 | 245,691 | +0.09(+0.61%) |
Nov 26, 2008 | 12.44 | 14.84 | 12.05 | 14.52 | 1,055,428 | +2.09(+16.85%) |
Nov 25, 2008 | 12.44 | 12.81 | 11.98 | 12.42 | 1,758,188 | +0.29(+2.36%) |
Nov 24, 2008 | 12.20 | 12.46 | 11.61 | 12.14 | 2,070,291 | +0.40(+3.36%) |
Nov 21, 2008 | 12.27 | 12.27 | 10.86 | 11.74 | 1,268,072 | -0.04(-0.34%) |
Nov 20, 2008 | 13.62 | 13.95 | 11.72 | 11.78 | 1,193,682 | -2.08(-15.03%) |
Nov 19, 2008 | 15.14 | 15.41 | 13.74 | 13.87 | 793,567 | -1.24(-8.24%) |
Nov 18, 2008 | 15.93 | 16.27 | 14.32 | 15.11 | 706,307 | -0.61(-3.89%) |
Nov 17, 2008 | 15.11 | 16.05 | 13.92 | 15.72 | 1,209,973 | -0.62(-3.81%) |
Nov 14, 2008 | 16.45 | 17.47 | 15.52 | 16.34 | 0 | -0.58(-3.44%) |
Nov 13, 2008 | 14.82 | 16.95 | 14.06 | 16.93 | 1,599,477 | +2.37(+16.28%) |
Nov 12, 2008 | 16.37 | 16.37 | 14.50 | 14.56 | 530,889 | -1.88(-11.42%) |
Nov 11, 2008 | 16.49 | 16.91 | 15.54 | 16.43 | 583,842 | -0.48(-2.86%) |
Nov 10, 2008 | 18.10 | 18.32 | 16.68 | 16.92 | 475,793 | -0.63(-3.60%) |
Nov 07, 2008 | 17.30 | 17.69 | 16.71 | 17.55 | 893,735 | +0.79(+4.71%) |
Nov 06, 2008 | 18.09 | 18.46 | 16.73 | 16.76 | 814,426 | -1.62(-8.81%) |
Nov 05, 2008 | 19.27 | 19.42 | 18.33 | 18.38 | 797,107 | -1.07(-5.49%) |
Nov 04, 2008 | 20.79 | 20.81 | 18.88 | 19.44 | 924,039 | -0.81(-4.00%) |
Nov 03, 2008 | 19.29 | 20.55 | 18.64 | 20.25 | 732,869 | +0.62(+3.17%) |
Oct 31, 2008 | 18.23 | 20.00 | 18.03 | 19.63 | 811,064 | +1.15(+6.20%) |
Oct 30, 2008 | 18.27 | 18.64 | 17.71 | 18.49 | 685,085 | +0.94(+5.35%) |
Oct 29, 2008 | 17.03 | 18.19 | 16.52 | 17.55 | 888,855 | +0.49(+2.90%) |
Oct 28, 2008 | 15.98 | 17.07 | 14.88 | 17.05 | 789,583 | +1.64(+10.63%) |
Oct 27, 2008 | 15.55 | 16.09 | 14.80 | 15.42 | 1,341,017 | -0.76(-4.70%) |
Oct 24, 2008 | 15.22 | 16.54 | 15.02 | 16.18 | 1,148,956 | -0.61(-3.65%) |
Oct 23, 2008 | 19.74 | 19.75 | 15.60 | 16.79 | 1,929,840 | +0.49(+3.03%) |
Oct 22, 2008 | 18.55 | 18.55 | 15.74 | 16.29 | 1,289,434 | -2.84(-14.86%) |
Oct 21, 2008 | 20.25 | 20.25 | 18.77 | 19.14 | 767,074 | -1.24(-6.10%) |
Oct 20, 2008 | 19.98 | 20.45 | 19.41 | 20.38 | 424,682 | +0.59(+2.99%) |
Oct 17, 2008 | 19.29 | 21.09 | 18.89 | 19.79 | 0 | +0.24(+1.21%) |
Oct 16, 2008 | 18.52 | 19.67 | 17.32 | 19.55 | 1,442,803 | +1.40(+7.73%) |
Oct 15, 2008 | 20.42 | 20.82 | 18.15 | 18.15 | 846,520 | -2.57(-12.39%) |
Oct 14, 2008 | 23.50 | 24.15 | 20.45 | 20.72 | 1,160,055 | -2.44(-10.53%) |
Oct 13, 2008 | 23.00 | 23.46 | 21.96 | 23.16 | 829,677 | +0.94(+4.22%) |
Oct 10, 2008 | 19.16 | 22.61 | 18.51 | 22.22 | 2,822,877 | +2.07(+10.29%) |
Oct 09, 2008 | 23.85 | 24.54 | 19.45 | 20.15 | 1,717,210 | -3.58(-15.11%) |
Oct 08, 2008 | 24.05 | 25.68 | 23.42 | 23.73 | 1,216,996 | -0.54(-2.24%) |
Oct 07, 2008 | 26.76 | 26.92 | 24.27 | 24.27 | 841,194 | -2.06(-7.84%) |
Oct 06, 2008 | 26.24 | 26.50 | 24.28 | 26.34 | 1,139,141 | -0.75(-2.77%) |
Oct 03, 2008 | 28.15 | 28.97 | 26.79 | 27.09 | 0 | -1.01(-3.59%) |
Oct 02, 2008 | 29.98 | 29.98 | 27.92 | 28.10 | 954,856 | -2.00(-6.66%) |