Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.45 | 16.59 | 15.97 | 16.30 | 568,667 | -0.09(-0.55%) |
Dec 30, 2008 | 15.71 | 16.41 | 15.61 | 16.38 | 504,464 | +0.68(+4.30%) |
Dec 29, 2008 | 15.24 | 15.73 | 15.14 | 15.71 | 329,503 | +0.47(+3.06%) |
Dec 26, 2008 | 14.77 | 15.39 | 14.59 | 15.24 | 0 | +0.59(+4.00%) |
Dec 24, 2008 | 14.71 | 14.79 | 14.23 | 14.66 | 351,675 | -0.07(-0.47%) |
Dec 23, 2008 | 14.40 | 14.99 | 14.29 | 14.73 | 647,770 | +0.34(+2.35%) |
Dec 22, 2008 | 14.29 | 14.44 | 14.05 | 14.39 | 914,100 | +0.12(+0.84%) |
Dec 19, 2008 | 14.02 | 14.31 | 13.64 | 14.27 | 782,674 | +0.39(+2.79%) |
Dec 18, 2008 | 14.22 | 14.22 | 13.73 | 13.88 | 754,038 | +0.08(+0.58%) |
Dec 17, 2008 | 13.45 | 14.46 | 13.45 | 13.80 | 866,403 | +0.13(+0.94%) |
Dec 16, 2008 | 12.35 | 13.71 | 12.32 | 13.67 | 853,414 | +1.41(+11.51%) |
Dec 15, 2008 | 13.28 | 13.51 | 11.89 | 12.26 | 661,607 | -0.89(-6.80%) |
Dec 12, 2008 | 12.85 | 13.49 | 12.68 | 13.16 | 0 | +0.14(+1.07%) |
Dec 11, 2008 | 12.96 | 13.33 | 12.65 | 13.02 | 1,058,839 | -0.11(-0.83%) |
Dec 10, 2008 | 14.21 | 14.35 | 12.58 | 13.13 | 1,592,940 | -1.07(-7.56%) |
Dec 09, 2008 | 14.90 | 15.00 | 14.02 | 14.20 | 705,513 | -0.82(-5.49%) |
Dec 08, 2008 | 15.49 | 15.65 | 14.55 | 15.02 | 456,456 | -0.12(-0.79%) |
Dec 05, 2008 | 13.46 | 15.42 | 13.46 | 15.14 | 0 | +1.47(+10.76%) |
Dec 04, 2008 | 14.76 | 15.08 | 13.43 | 13.67 | 652,445 | -1.25(-8.39%) |
Dec 03, 2008 | 14.47 | 15.11 | 12.37 | 14.92 | 1,321,033 | +2.36(+18.83%) |
Dec 02, 2008 | 12.29 | 12.64 | 12.06 | 12.56 | 660,956 | +0.38(+3.10%) |
Dec 01, 2008 | 12.96 | 12.97 | 11.92 | 12.18 | 849,955 | -1.13(-8.51%) |
Nov 28, 2008 | 12.81 | 13.32 | 12.79 | 13.31 | 160,054 | +0.43(+3.32%) |
Nov 26, 2008 | 11.57 | 12.90 | 11.46 | 12.89 | 476,893 | +1.11(+9.45%) |
Nov 25, 2008 | 12.03 | 12.12 | 11.47 | 11.77 | 996,986 | -0.11(-0.92%) |
Nov 24, 2008 | 11.43 | 12.18 | 11.19 | 11.88 | 686,082 | +0.44(+3.82%) |
Nov 21, 2008 | 10.93 | 11.57 | 10.32 | 11.45 | 1,920,213 | +0.58(+5.30%) |
Nov 20, 2008 | 13.58 | 13.58 | 10.11 | 10.87 | 2,036,290 | -2.91(-21.12%) |
Nov 19, 2008 | 14.12 | 14.25 | 13.68 | 13.78 | 515,304 | -0.43(-3.01%) |
Nov 18, 2008 | 14.56 | 14.87 | 13.45 | 14.21 | 865,230 | -0.46(-3.12%) |
Nov 17, 2008 | 15.19 | 15.23 | 14.52 | 14.67 | 596,449 | -0.59(-3.84%) |
Nov 14, 2008 | 15.35 | 15.90 | 15.15 | 15.25 | 0 | -0.56(-3.52%) |
Nov 13, 2008 | 14.39 | 15.81 | 13.83 | 15.81 | 702,390 | +1.59(+11.18%) |
Nov 12, 2008 | 15.02 | 15.02 | 14.14 | 14.22 | 549,116 | -0.87(-5.79%) |
Nov 11, 2008 | 15.45 | 15.53 | 15.09 | 15.09 | 740,662 | -0.51(-3.25%) |
Nov 10, 2008 | 16.12 | 16.46 | 15.39 | 15.60 | 570,431 | -0.34(-2.12%) |
Nov 07, 2008 | 15.11 | 15.94 | 15.09 | 15.94 | 0 | +0.86(+5.73%) |
Nov 06, 2008 | 16.39 | 16.97 | 14.95 | 15.07 | 1,058,045 | -1.31(-8.00%) |
Nov 05, 2008 | 16.53 | 16.90 | 16.30 | 16.38 | 758,124 | -0.45(-2.66%) |
Nov 04, 2008 | 17.72 | 17.72 | 16.47 | 16.83 | 1,518,870 | -0.41(-2.36%) |
Nov 03, 2008 | 16.49 | 18.05 | 15.90 | 17.24 | 1,529,837 | +0.86(+5.28%) |
Oct 31, 2008 | 15.80 | 16.63 | 15.64 | 16.37 | 799,797 | +0.65(+4.11%) |
Oct 30, 2008 | 15.79 | 16.00 | 15.24 | 15.73 | 1,007,330 | +0.35(+2.26%) |
Oct 29, 2008 | 15.16 | 16.24 | 15.16 | 15.38 | 862,391 | -0.23(-1.46%) |
Oct 28, 2008 | 16.71 | 16.84 | 14.94 | 15.61 | 1,848,793 | -0.81(-4.96%) |
Oct 27, 2008 | 16.88 | 17.19 | 16.36 | 16.42 | 516,711 | -0.70(-4.06%) |
Oct 24, 2008 | 17.17 | 17.69 | 17.07 | 17.12 | 0 | -0.97(-5.38%) |
Oct 23, 2008 | 21.36 | 21.48 | 17.81 | 18.09 | 2,426,179 | -3.31(-15.46%) |
Oct 22, 2008 | 22.93 | 22.93 | 21.04 | 21.40 | 1,239,347 | -1.95(-8.34%) |
Oct 21, 2008 | 22.59 | 23.64 | 22.59 | 23.35 | 823,063 | +0.49(+2.13%) |
Oct 20, 2008 | 22.14 | 22.91 | 22.11 | 22.86 | 1,327,746 | +0.94(+4.31%) |
Oct 17, 2008 | 21.36 | 22.57 | 21.02 | 21.92 | 0 | +0.56(+2.60%) |
Oct 16, 2008 | 21.85 | 22.08 | 20.56 | 21.36 | 1,531,920 | -0.37(-1.69%) |
Oct 15, 2008 | 23.27 | 23.64 | 21.72 | 21.73 | 652,829 | -1.58(-6.78%) |
Oct 14, 2008 | 24.11 | 24.89 | 22.97 | 23.31 | 1,381,600 | -0.09(-0.38%) |
Oct 13, 2008 | 23.28 | 23.73 | 22.87 | 23.40 | 1,182,631 | +0.84(+3.74%) |
Oct 10, 2008 | 22.59 | 23.76 | 20.03 | 22.56 | 0 | -1.29(-5.42%) |
Oct 09, 2008 | 29.73 | 29.73 | 23.44 | 23.85 | 1,548,884 | -5.71(-19.33%) |
Oct 08, 2008 | 30.20 | 30.91 | 28.98 | 29.56 | 724,536 | -1.02(-3.35%) |
Oct 07, 2008 | 32.14 | 32.57 | 30.58 | 30.58 | 609,591 | -1.36(-4.26%) |
Oct 06, 2008 | 34.18 | 34.18 | 30.98 | 31.94 | 945,334 | -2.77(-7.99%) |
Oct 03, 2008 | 35.16 | 35.65 | 34.27 | 34.72 | 0 | -0.06(-0.17%) |
Oct 02, 2008 | 35.17 | 35.80 | 34.50 | 34.78 | 526,139 | -0.65(-1.82%) |