Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.64 | 18.55 | 17.42 | 18.45 | 370,504 | +0.88(+4.98%) |
Dec 30, 2008 | 16.54 | 17.59 | 16.54 | 17.57 | 282,014 | +1.19(+7.24%) |
Dec 29, 2008 | 16.77 | 17.33 | 16.19 | 16.38 | 284,275 | -0.52(-3.05%) |
Dec 26, 2008 | 16.95 | 17.40 | 16.80 | 16.90 | 76,237 | +0.06(+0.35%) |
Dec 24, 2008 | 16.59 | 17.05 | 16.27 | 16.84 | 64,134 | +0.30(+1.82%) |
Dec 23, 2008 | 17.12 | 17.50 | 16.40 | 16.54 | 179,636 | -0.47(-2.75%) |
Dec 22, 2008 | 18.10 | 18.31 | 16.40 | 17.01 | 155,953 | -0.98(-5.46%) |
Dec 19, 2008 | 17.98 | 18.52 | 17.32 | 17.99 | 246,015 | +0.38(+2.16%) |
Dec 18, 2008 | 17.10 | 17.81 | 16.69 | 17.61 | 273,163 | +0.22(+1.29%) |
Dec 17, 2008 | 16.94 | 17.50 | 16.86 | 17.39 | 136,362 | +0.23(+1.36%) |
Dec 16, 2008 | 16.33 | 17.26 | 16.15 | 17.15 | 236,669 | +1.04(+6.46%) |
Dec 15, 2008 | 16.10 | 16.39 | 15.57 | 16.11 | 132,842 | +0.01(+0.06%) |
Dec 12, 2008 | 15.43 | 16.16 | 14.95 | 16.10 | 122,163 | +0.39(+2.48%) |
Dec 11, 2008 | 16.24 | 17.14 | 15.58 | 15.71 | 185,481 | -0.73(-4.44%) |
Dec 10, 2008 | 16.35 | 16.81 | 15.88 | 16.44 | 154,708 | +0.29(+1.81%) |
Dec 09, 2008 | 16.04 | 17.29 | 15.70 | 16.15 | 195,189 | +0.00(+0.00%) |
Dec 08, 2008 | 16.05 | 16.41 | 15.71 | 16.15 | 299,144 | +0.30(+1.90%) |
Dec 05, 2008 | 15.50 | 15.97 | 14.91 | 15.85 | 288,281 | +0.09(+0.56%) |
Dec 04, 2008 | 16.35 | 17.11 | 15.32 | 15.76 | 147,334 | -0.75(-4.54%) |
Dec 03, 2008 | 15.35 | 16.63 | 15.30 | 16.51 | 260,222 | +0.35(+2.17%) |
Dec 02, 2008 | 15.04 | 16.25 | 15.02 | 16.16 | 290,603 | +1.46(+9.93%) |
Dec 01, 2008 | 16.09 | 16.34 | 14.57 | 14.70 | 139,024 | -1.80(-10.91%) |
Nov 28, 2008 | 16.14 | 16.62 | 15.37 | 16.50 | 83,196 | +0.07(+0.41%) |
Nov 26, 2008 | 15.06 | 16.71 | 15.06 | 16.43 | 251,786 | +1.00(+6.49%) |
Nov 25, 2008 | 15.40 | 15.45 | 14.76 | 15.43 | 175,412 | +0.24(+1.60%) |
Nov 24, 2008 | 14.85 | 15.54 | 14.59 | 15.19 | 208,127 | +0.54(+3.72%) |
Nov 21, 2008 | 13.43 | 14.64 | 13.24 | 14.64 | 379,910 | +1.45(+10.99%) |
Nov 20, 2008 | 13.62 | 14.31 | 13.12 | 13.19 | 294,183 | -0.28(-2.09%) |
Nov 19, 2008 | 14.93 | 15.38 | 13.43 | 13.47 | 276,697 | -1.75(-11.50%) |
Nov 18, 2008 | 15.39 | 15.77 | 14.58 | 15.23 | 245,468 | -0.10(-0.63%) |
Nov 17, 2008 | 16.03 | 16.48 | 15.27 | 15.32 | 157,406 | -0.81(-5.01%) |
Nov 14, 2008 | 16.58 | 17.40 | 16.01 | 16.13 | 205,789 | -0.50(-2.98%) |
Nov 13, 2008 | 15.84 | 17.06 | 14.29 | 16.63 | 262,339 | +0.85(+5.36%) |
Nov 12, 2008 | 17.01 | 17.89 | 15.77 | 15.78 | 179,029 | -1.44(-8.36%) |
Nov 11, 2008 | 16.36 | 17.95 | 16.36 | 17.22 | 170,881 | +0.31(+1.84%) |
Nov 10, 2008 | 18.05 | 18.05 | 16.64 | 16.91 | 204,307 | -0.80(-4.51%) |
Nov 07, 2008 | 17.37 | 17.85 | 16.54 | 17.71 | 170,813 | +0.44(+2.54%) |
Nov 06, 2008 | 17.69 | 17.96 | 17.03 | 17.27 | 126,196 | -0.52(-2.90%) |
Nov 05, 2008 | 18.30 | 18.53 | 17.68 | 17.78 | 174,865 | -0.67(-3.64%) |
Nov 04, 2008 | 19.11 | 19.31 | 17.88 | 18.46 | 277,342 | -0.53(-2.77%) |
Nov 03, 2008 | 19.14 | 19.45 | 18.12 | 18.98 | 116,050 | +0.33(+1.77%) |
Oct 31, 2008 | 18.56 | 19.20 | 17.90 | 18.65 | 291,956 | -0.02(-0.10%) |
Oct 30, 2008 | 18.28 | 18.85 | 17.84 | 18.67 | 274,995 | +0.91(+5.15%) |
Oct 29, 2008 | 16.71 | 18.28 | 16.31 | 17.76 | 255,179 | +1.08(+6.48%) |
Oct 28, 2008 | 15.48 | 16.71 | 15.04 | 16.68 | 223,907 | +1.30(+8.48%) |
Oct 27, 2008 | 15.96 | 16.51 | 15.37 | 15.37 | 232,060 | -0.92(-5.67%) |
Oct 24, 2008 | 14.11 | 16.51 | 13.98 | 16.30 | 579,295 | +1.23(+8.13%) |
Oct 23, 2008 | 14.85 | 15.30 | 14.24 | 15.07 | 506,991 | +1.16(+8.32%) |
Oct 22, 2008 | 14.12 | 14.91 | 13.70 | 13.91 | 153,400 | -0.41(-2.85%) |
Oct 21, 2008 | 15.40 | 15.73 | 14.28 | 14.32 | 283,273 | -1.27(-8.17%) |
Oct 20, 2008 | 15.33 | 15.62 | 14.99 | 15.60 | 100,343 | +0.40(+2.62%) |
Oct 17, 2008 | 15.40 | 16.09 | 14.89 | 15.20 | 335,772 | -0.77(-4.81%) |
Oct 16, 2008 | 14.68 | 16.02 | 13.75 | 15.97 | 270,601 | +1.40(+9.62%) |
Oct 15, 2008 | 15.54 | 15.94 | 14.56 | 14.56 | 213,740 | -1.19(-7.54%) |
Oct 14, 2008 | 16.67 | 16.96 | 15.53 | 15.75 | 236,580 | -0.36(-2.23%) |
Oct 13, 2008 | 15.96 | 16.47 | 15.34 | 16.11 | 349,744 | +0.35(+2.22%) |
Oct 10, 2008 | 13.53 | 15.83 | 13.50 | 15.76 | 799,351 | +1.75(+12.50%) |
Oct 09, 2008 | 14.92 | 15.40 | 14.01 | 14.01 | 311,748 | -0.64(-4.38%) |
Oct 08, 2008 | 14.73 | 15.57 | 14.13 | 14.65 | 530,932 | -0.67(-4.38%) |
Oct 07, 2008 | 16.71 | 16.96 | 15.27 | 15.32 | 530,569 | -1.17(-7.08%) |
Oct 06, 2008 | 15.99 | 16.57 | 14.99 | 16.49 | 391,617 | +0.11(+0.65%) |
Oct 03, 2008 | 17.42 | 17.60 | 16.35 | 16.38 | 248,794 | -0.77(-4.48%) |
Oct 02, 2008 | 17.37 | 17.69 | 16.89 | 17.15 | 421,443 | -0.37(-2.11%) |