Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.36 | 19.38 | 17.36 | 18.90 | 263,015 | +1.59(+9.19%) |
Dec 30, 2008 | 16.97 | 17.66 | 16.67 | 17.31 | 174,229 | +0.53(+3.16%) |
Dec 29, 2008 | 17.60 | 17.95 | 16.61 | 16.78 | 95,938 | -0.69(-3.95%) |
Dec 26, 2008 | 16.77 | 17.54 | 16.77 | 17.47 | 62,981 | +0.91(+5.50%) |
Dec 24, 2008 | 16.35 | 16.79 | 16.29 | 16.56 | 31,692 | +0.38(+2.35%) |
Dec 23, 2008 | 16.42 | 16.79 | 16.00 | 16.18 | 145,055 | +0.08(+0.50%) |
Dec 22, 2008 | 16.51 | 17.40 | 15.69 | 16.10 | 198,692 | -0.27(-1.65%) |
Dec 19, 2008 | 15.36 | 16.44 | 14.53 | 16.37 | 300,788 | +1.40(+9.35%) |
Dec 18, 2008 | 16.53 | 16.74 | 14.77 | 14.97 | 266,879 | -1.11(-6.90%) |
Dec 17, 2008 | 14.86 | 16.41 | 14.68 | 16.08 | 230,372 | +0.99(+6.56%) |
Dec 16, 2008 | 14.80 | 15.12 | 14.28 | 15.09 | 229,731 | +0.63(+4.36%) |
Dec 15, 2008 | 16.05 | 16.27 | 14.11 | 14.46 | 262,866 | -1.43(-9.00%) |
Dec 12, 2008 | 14.29 | 16.00 | 14.15 | 15.89 | 320,637 | +1.09(+7.36%) |
Dec 11, 2008 | 16.33 | 16.54 | 14.45 | 14.80 | 319,024 | -1.63(-9.92%) |
Dec 10, 2008 | 15.96 | 17.39 | 15.81 | 16.43 | 186,087 | +0.70(+4.45%) |
Dec 09, 2008 | 14.52 | 16.16 | 14.28 | 15.73 | 309,976 | +0.47(+3.08%) |
Dec 08, 2008 | 13.80 | 15.51 | 12.95 | 15.26 | 226,826 | +1.92(+14.39%) |
Dec 05, 2008 | 12.87 | 13.34 | 11.82 | 13.34 | 279,544 | +0.22(+1.68%) |
Dec 04, 2008 | 13.57 | 14.45 | 12.73 | 13.12 | 266,138 | -0.85(-6.08%) |
Dec 03, 2008 | 13.36 | 14.12 | 12.84 | 13.97 | 263,467 | +0.48(+3.56%) |
Dec 02, 2008 | 12.53 | 13.72 | 11.73 | 13.49 | 321,559 | +1.34(+11.03%) |
Dec 01, 2008 | 14.72 | 14.80 | 12.14 | 12.15 | 296,894 | -3.15(-20.59%) |
Nov 28, 2008 | 15.25 | 15.70 | 14.92 | 15.30 | 96,357 | -0.17(-1.10%) |
Nov 26, 2008 | 13.48 | 15.60 | 13.30 | 15.47 | 324,922 | +1.55(+11.14%) |
Nov 25, 2008 | 12.80 | 13.99 | 11.78 | 13.92 | 540,347 | +1.33(+10.56%) |
Nov 24, 2008 | 10.04 | 12.66 | 9.600 | 12.59 | 536,774 | +2.68(+27.04%) |
Nov 21, 2008 | 9.270 | 10.12 | 9.010 | 9.910 | 514,596 | +0.86(+9.50%) |
Nov 20, 2008 | 11.00 | 11.29 | 8.990 | 9.050 | 500,611 | -2.05(-18.47%) |
Nov 19, 2008 | 10.81 | 11.72 | 10.65 | 11.10 | 1,131,965 | +0.18(+1.65%) |
Nov 18, 2008 | 15.24 | 15.26 | 10.38 | 10.92 | 1,111,360 | -4.24(-27.97%) |
Nov 17, 2008 | 15.74 | 16.42 | 14.97 | 15.16 | 301,200 | -0.74(-4.65%) |
Nov 14, 2008 | 17.47 | 17.98 | 15.84 | 15.90 | 229,086 | -1.91(-10.72%) |
Nov 13, 2008 | 16.81 | 17.98 | 15.42 | 17.81 | 388,733 | +1.47(+9.00%) |
Nov 12, 2008 | 19.50 | 19.50 | 16.14 | 16.34 | 324,397 | -3.44(-17.39%) |
Nov 11, 2008 | 21.49 | 21.55 | 19.65 | 19.78 | 191,051 | -1.95(-8.97%) |
Nov 10, 2008 | 22.50 | 22.77 | 21.21 | 21.73 | 381,408 | -0.27(-1.23%) |
Nov 07, 2008 | 21.18 | 22.48 | 21.18 | 22.00 | 377,384 | +0.97(+4.61%) |
Nov 06, 2008 | 22.61 | 22.82 | 20.86 | 21.03 | 280,862 | -1.68(-7.40%) |
Nov 05, 2008 | 23.15 | 23.33 | 22.47 | 22.71 | 402,397 | -0.05(-0.22%) |
Nov 04, 2008 | 21.04 | 23.13 | 21.04 | 22.76 | 422,013 | +1.78(+8.48%) |
Nov 03, 2008 | 21.14 | 21.14 | 19.15 | 20.98 | 333,816 | +1.66(+8.59%) |
Oct 31, 2008 | 18.30 | 19.52 | 17.73 | 19.32 | 272,103 | +0.84(+4.55%) |
Oct 30, 2008 | 17.80 | 19.38 | 17.45 | 18.48 | 256,854 | +0.68(+3.82%) |
Oct 29, 2008 | 19.22 | 19.31 | 17.16 | 17.80 | 470,700 | -1.16(-6.12%) |
Oct 28, 2008 | 19.53 | 20.30 | 18.04 | 18.96 | 391,756 | +0.02(+0.11%) |
Oct 27, 2008 | 22.09 | 22.09 | 18.75 | 18.94 | 431,977 | -3.56(-15.82%) |
Oct 24, 2008 | 22.11 | 23.40 | 21.70 | 22.50 | 179,168 | -1.35(-5.66%) |
Oct 23, 2008 | 26.20 | 26.20 | 22.59 | 23.85 | 263,584 | -2.25(-8.62%) |
Oct 22, 2008 | 28.40 | 29.22 | 25.20 | 26.10 | 305,387 | -2.90(-10.00%) |
Oct 21, 2008 | 28.84 | 30.23 | 28.24 | 29.00 | 252,180 | -0.30(-1.02%) |
Oct 20, 2008 | 29.53 | 29.74 | 27.44 | 29.30 | 176,989 | +0.42(+1.45%) |
Oct 17, 2008 | 26.99 | 29.83 | 26.08 | 28.88 | 493,858 | +1.96(+7.28%) |
Oct 16, 2008 | 26.01 | 28.25 | 25.45 | 26.92 | 486,553 | +0.72(+2.75%) |
Oct 15, 2008 | 29.99 | 29.99 | 26.01 | 26.20 | 370,545 | -3.87(-12.87%) |
Oct 14, 2008 | 28.21 | 30.49 | 25.97 | 30.07 | 430,857 | +3.12(+11.58%) |
Oct 13, 2008 | 23.71 | 26.95 | 23.22 | 26.95 | 712,441 | +3.95(+17.17%) |
Oct 10, 2008 | 25.15 | 25.38 | 20.00 | 23.00 | 622,745 | -3.91(-14.53%) |
Oct 09, 2008 | 27.24 | 29.26 | 26.27 | 26.91 | 571,883 | +0.33(+1.24%) |
Oct 08, 2008 | 27.23 | 28.07 | 24.70 | 26.58 | 435,994 | -1.15(-4.15%) |
Oct 07, 2008 | 31.00 | 31.62 | 27.30 | 27.73 | 483,297 | -2.85(-9.32%) |
Oct 06, 2008 | 32.68 | 34.49 | 29.02 | 30.58 | 366,645 | -3.26(-9.63%) |
Oct 03, 2008 | 35.43 | 36.66 | 33.65 | 33.84 | 278,080 | -0.75(-2.17%) |
Oct 02, 2008 | 37.89 | 38.56 | 34.50 | 34.59 | 303,814 | -3.50(-9.19%) |