Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.41 | 18.14 | 17.41 | 18.13 | 19,807 | +0.60(+3.40%) |
Dec 30, 2008 | 17.51 | 17.82 | 17.39 | 17.53 | 69,911 | +0.33(+1.94%) |
Dec 29, 2008 | 17.47 | 17.65 | 17.03 | 17.20 | 48,710 | -0.48(-2.71%) |
Dec 26, 2008 | 17.66 | 17.72 | 17.07 | 17.68 | 29,797 | +0.48(+2.79%) |
Dec 24, 2008 | 17.61 | 17.61 | 17.20 | 17.20 | 12,688 | +0.04(+0.21%) |
Dec 23, 2008 | 17.29 | 19.38 | 17.00 | 17.16 | 108,907 | -0.74(-4.14%) |
Dec 22, 2008 | 18.52 | 18.52 | 17.63 | 17.90 | 62,624 | -0.62(-3.37%) |
Dec 19, 2008 | 18.34 | 19.55 | 18.34 | 18.53 | 116,696 | -0.07(-0.39%) |
Dec 18, 2008 | 19.57 | 19.62 | 18.37 | 18.60 | 128,127 | -0.12(-0.62%) |
Dec 17, 2008 | 18.74 | 19.40 | 18.72 | 18.72 | 60,160 | -0.62(-3.19%) |
Dec 16, 2008 | 18.72 | 19.50 | 18.41 | 19.33 | 44,395 | +1.00(+5.47%) |
Dec 15, 2008 | 18.70 | 18.70 | 18.05 | 18.33 | 18,887 | -0.14(-0.76%) |
Dec 12, 2008 | 17.82 | 18.56 | 17.29 | 18.47 | 53,241 | +0.21(+1.17%) |
Dec 11, 2008 | 18.75 | 19.10 | 17.99 | 18.26 | 139,361 | -0.09(-0.48%) |
Dec 10, 2008 | 17.84 | 18.70 | 17.84 | 18.35 | 46,402 | +0.97(+5.60%) |
Dec 09, 2008 | 17.41 | 17.98 | 17.36 | 17.37 | 31,187 | -0.59(-3.27%) |
Dec 08, 2008 | 17.81 | 18.06 | 17.48 | 17.96 | 92,919 | +1.52(+9.23%) |
Dec 05, 2008 | 15.50 | 16.94 | 15.50 | 16.44 | 36,743 | +0.79(+5.06%) |
Dec 04, 2008 | 16.51 | 16.51 | 15.65 | 15.65 | 29,915 | -1.05(-6.30%) |
Dec 03, 2008 | 16.01 | 16.71 | 15.70 | 16.71 | 94,182 | +0.33(+1.99%) |
Dec 02, 2008 | 16.21 | 16.41 | 15.89 | 16.38 | 101,945 | +0.78(+5.03%) |
Dec 01, 2008 | 16.86 | 16.86 | 15.52 | 15.60 | 57,056 | -1.39(-8.17%) |
Nov 28, 2008 | 16.72 | 17.29 | 15.00 | 16.98 | 240,307 | -0.44(-2.53%) |
Nov 26, 2008 | 16.36 | 17.42 | 16.21 | 17.42 | 37,681 | +1.16(+7.13%) |
Nov 25, 2008 | 17.03 | 17.03 | 15.87 | 16.26 | 128,387 | -0.15(-0.88%) |
Nov 24, 2008 | 14.95 | 16.71 | 14.95 | 16.41 | 115,575 | +1.52(+10.24%) |
Nov 21, 2008 | 14.03 | 14.88 | 13.93 | 14.88 | 80,973 | +1.45(+10.81%) |
Nov 20, 2008 | 14.52 | 14.93 | 13.43 | 13.43 | 137,298 | -1.15(-7.87%) |
Nov 19, 2008 | 15.27 | 15.58 | 14.58 | 14.58 | 34,130 | -1.21(-7.68%) |
Nov 18, 2008 | 16.13 | 16.27 | 15.33 | 15.79 | 52,628 | -0.62(-3.77%) |
Nov 17, 2008 | 16.47 | 16.98 | 16.25 | 16.41 | 68,776 | -0.03(-0.21%) |
Nov 14, 2008 | 17.02 | 17.58 | 16.44 | 16.44 | 150,444 | -1.16(-6.60%) |
Nov 13, 2008 | 15.94 | 17.61 | 15.33 | 17.61 | 405,644 | +1.82(+11.49%) |
Nov 12, 2008 | 17.03 | 17.03 | 15.61 | 15.79 | 62,850 | -1.71(-9.79%) |
Nov 11, 2008 | 17.44 | 18.21 | 16.83 | 17.50 | 88,783 | -1.18(-6.33%) |
Nov 10, 2008 | 18.88 | 19.50 | 18.15 | 18.69 | 122,979 | +0.76(+4.24%) |
Nov 07, 2008 | 17.60 | 18.37 | 17.60 | 17.93 | 108,754 | +0.67(+3.88%) |
Nov 06, 2008 | 18.14 | 18.14 | 16.91 | 17.26 | 95,953 | -0.90(-4.96%) |
Nov 05, 2008 | 19.97 | 19.99 | 18.16 | 18.16 | 202,938 | -2.32(-11.31%) |
Nov 04, 2008 | 19.70 | 20.53 | 19.54 | 20.47 | 164,835 | +1.50(+7.92%) |
Nov 03, 2008 | 18.88 | 19.09 | 18.54 | 18.97 | 84,969 | +0.46(+2.47%) |
Oct 31, 2008 | 18.19 | 19.23 | 17.80 | 18.51 | 234,293 | +0.00(+0.00%) |
Oct 30, 2008 | 17.72 | 18.51 | 17.72 | 18.51 | 98,377 | +1.79(+10.73%) |
Oct 29, 2008 | 16.28 | 17.24 | 15.77 | 16.72 | 261,055 | +0.51(+3.14%) |
Oct 28, 2008 | 15.07 | 16.24 | 14.19 | 16.21 | 201,511 | +2.31(+16.60%) |
Oct 27, 2008 | 13.57 | 14.32 | 13.21 | 13.90 | 163,607 | -0.41(-2.84%) |
Oct 24, 2008 | 13.66 | 14.67 | 13.62 | 14.31 | 125,764 | -1.78(-11.06%) |
Oct 23, 2008 | 15.98 | 16.46 | 15.33 | 16.09 | 110,706 | +0.10(+0.64%) |
Oct 22, 2008 | 17.16 | 17.16 | 15.63 | 15.99 | 150,143 | -2.15(-11.85%) |
Oct 21, 2008 | 18.50 | 19.34 | 18.14 | 18.14 | 60,589 | -1.25(-6.44%) |
Oct 20, 2008 | 18.31 | 19.39 | 18.31 | 19.39 | 76,661 | +1.52(+8.54%) |
Oct 17, 2008 | 17.09 | 18.96 | 17.09 | 17.86 | 89,721 | -0.29(-1.60%) |
Oct 16, 2008 | 18.51 | 18.64 | 16.70 | 18.15 | 69,915 | +0.28(+1.54%) |
Oct 15, 2008 | 20.36 | 20.36 | 17.62 | 17.88 | 122,559 | -2.96(-14.22%) |
Oct 14, 2008 | 22.87 | 23.05 | 20.17 | 20.84 | 151,926 | -0.01(-0.03%) |
Oct 13, 2008 | 20.02 | 20.90 | 18.83 | 20.84 | 134,652 | +3.56(+20.63%) |
Oct 10, 2008 | 15.62 | 18.13 | 15.25 | 17.28 | 150,795 | -0.33(-1.90%) |
Oct 09, 2008 | 19.97 | 20.48 | 17.59 | 17.61 | 120,310 | -1.21(-6.40%) |
Oct 08, 2008 | 18.15 | 19.58 | 17.36 | 18.82 | 155,212 | -0.18(-0.97%) |
Oct 07, 2008 | 20.33 | 21.03 | 18.99 | 19.00 | 134,848 | -1.44(-7.06%) |
Oct 06, 2008 | 20.15 | 21.23 | 18.82 | 20.45 | 249,708 | -2.22(-9.80%) |
Oct 03, 2008 | 23.46 | 24.31 | 22.63 | 22.67 | 60,651 | -0.80(-3.40%) |
Oct 02, 2008 | 25.14 | 25.14 | 23.44 | 23.47 | 135,764 | -2.23(-8.68%) |