Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.38 | 14.57 | 14.21 | 14.37 | 286,476 | -0.13(-0.90%) |
Dec 30, 2008 | 14.03 | 14.59 | 13.85 | 14.50 | 412,890 | +0.57(+4.09%) |
Dec 29, 2008 | 14.79 | 14.81 | 13.81 | 13.93 | 300,093 | -0.91(-6.13%) |
Dec 26, 2008 | 14.18 | 14.96 | 14.07 | 14.84 | 0 | +0.79(+5.62%) |
Dec 24, 2008 | 13.78 | 14.22 | 13.62 | 14.05 | 135,201 | +0.45(+3.31%) |
Dec 23, 2008 | 13.01 | 14.15 | 13.01 | 13.60 | 637,431 | +0.50(+3.82%) |
Dec 22, 2008 | 12.89 | 13.47 | 12.66 | 13.10 | 867,145 | +0.21(+1.63%) |
Dec 19, 2008 | 14.51 | 15.11 | 12.64 | 12.89 | 2,509,814 | -1.59(-10.98%) |
Dec 18, 2008 | 15.05 | 15.09 | 14.11 | 14.48 | 571,700 | -0.49(-3.27%) |
Dec 17, 2008 | 14.96 | 15.84 | 14.59 | 14.97 | 446,796 | -0.13(-0.86%) |
Dec 16, 2008 | 14.18 | 15.40 | 14.16 | 15.10 | 518,743 | +1.07(+7.63%) |
Dec 15, 2008 | 14.61 | 14.86 | 13.61 | 14.03 | 348,511 | -0.54(-3.71%) |
Dec 12, 2008 | 14.85 | 15.40 | 14.32 | 14.57 | 0 | -0.71(-4.65%) |
Dec 11, 2008 | 16.13 | 16.52 | 15.01 | 15.28 | 663,604 | -1.06(-6.49%) |
Dec 10, 2008 | 15.34 | 16.35 | 15.15 | 16.34 | 429,452 | +1.06(+6.94%) |
Dec 09, 2008 | 15.60 | 16.26 | 14.94 | 15.28 | 409,445 | -0.46(-2.92%) |
Dec 08, 2008 | 15.38 | 16.49 | 15.25 | 15.74 | 648,122 | +0.94(+6.35%) |
Dec 05, 2008 | 14.39 | 15.21 | 14.04 | 14.80 | 0 | +0.12(+0.82%) |
Dec 04, 2008 | 13.73 | 15.22 | 13.72 | 14.68 | 805,942 | +0.87(+6.30%) |
Dec 03, 2008 | 13.12 | 14.14 | 11.83 | 13.81 | 602,089 | +1.53(+12.46%) |
Dec 02, 2008 | 12.21 | 12.49 | 11.51 | 12.28 | 477,465 | +0.28(+2.33%) |
Dec 01, 2008 | 13.40 | 13.57 | 11.93 | 12.00 | 390,821 | -1.81(-13.11%) |
Nov 28, 2008 | 13.60 | 13.85 | 13.40 | 13.81 | 142,580 | -0.04(-0.29%) |
Nov 26, 2008 | 12.99 | 14.00 | 12.72 | 13.85 | 554,253 | +0.58(+4.37%) |
Nov 25, 2008 | 13.14 | 13.76 | 12.69 | 13.27 | 509,296 | +0.30(+2.31%) |
Nov 24, 2008 | 12.41 | 13.17 | 11.65 | 12.97 | 528,309 | +0.76(+6.22%) |
Nov 21, 2008 | 12.28 | 12.64 | 11.26 | 12.21 | 1,095,212 | +0.16(+1.33%) |
Nov 20, 2008 | 13.13 | 13.94 | 11.80 | 12.05 | 858,353 | -1.23(-9.26%) |
Nov 19, 2008 | 14.69 | 14.69 | 13.18 | 13.28 | 497,014 | -1.41(-9.60%) |
Nov 18, 2008 | 15.10 | 15.51 | 14.20 | 14.69 | 485,576 | -0.39(-2.59%) |
Nov 17, 2008 | 15.07 | 15.63 | 15.01 | 15.08 | 376,568 | -0.17(-1.11%) |
Nov 14, 2008 | 16.16 | 16.99 | 14.39 | 15.25 | 0 | -1.26(-7.63%) |
Nov 13, 2008 | 15.79 | 16.51 | 14.73 | 16.51 | 1,016,665 | +0.83(+5.29%) |
Nov 12, 2008 | 15.82 | 16.29 | 15.48 | 15.68 | 438,167 | -0.25(-1.57%) |
Nov 11, 2008 | 16.32 | 16.37 | 15.64 | 15.93 | 487,197 | -0.57(-3.45%) |
Nov 10, 2008 | 17.78 | 17.89 | 16.14 | 16.50 | 337,697 | -0.98(-5.61%) |
Nov 07, 2008 | 17.67 | 17.90 | 16.98 | 17.48 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 17.50 | 18.06 | 16.75 | 17.48 | 795,153 | -0.12(-0.68%) |
Nov 05, 2008 | 17.66 | 17.98 | 17.49 | 17.60 | 582,431 | -0.31(-1.73%) |
Nov 04, 2008 | 18.00 | 18.03 | 16.89 | 17.91 | 994,370 | +0.32(+1.82%) |
Nov 03, 2008 | 17.80 | 18.69 | 17.09 | 17.59 | 516,929 | -0.30(-1.68%) |
Oct 31, 2008 | 18.50 | 18.50 | 17.60 | 17.89 | 0 | -0.73(-3.92%) |
Oct 30, 2008 | 19.37 | 19.80 | 18.08 | 18.62 | 468,055 | -0.18(-0.96%) |
Oct 29, 2008 | 19.49 | 20.06 | 18.80 | 18.80 | 835,267 | -0.66(-3.39%) |
Oct 28, 2008 | 18.17 | 19.54 | 17.16 | 19.46 | 696,167 | +1.81(+10.25%) |
Oct 27, 2008 | 18.40 | 18.90 | 17.63 | 17.65 | 424,228 | -0.95(-5.11%) |
Oct 24, 2008 | 17.59 | 18.85 | 17.04 | 18.60 | 0 | -0.38(-2.00%) |
Oct 23, 2008 | 21.55 | 18.98 | 17.66 | 18.98 | 1,179,350 | -0.20(-1.04%) |
Oct 22, 2008 | 19.47 | 19.79 | 18.63 | 19.18 | 1,233,633 | -0.77(-3.86%) |
Oct 21, 2008 | 20.96 | 21.31 | 19.73 | 19.95 | 392,431 | -1.34(-6.29%) |
Oct 20, 2008 | 20.91 | 22.42 | 20.35 | 21.29 | 446,247 | +0.61(+2.95%) |
Oct 17, 2008 | 20.96 | 21.74 | 20.10 | 20.68 | 0 | -0.26(-1.24%) |
Oct 16, 2008 | 20.78 | 22.51 | 19.69 | 20.94 | 789,989 | +0.36(+1.75%) |
Oct 15, 2008 | 22.41 | 22.41 | 20.26 | 20.58 | 1,463,248 | -1.87(-8.33%) |
Oct 14, 2008 | 24.71 | 24.71 | 21.89 | 22.45 | 799,567 | -1.60(-6.65%) |
Oct 13, 2008 | 25.25 | 25.35 | 23.17 | 24.05 | 734,578 | +0.10(+0.42%) |
Oct 10, 2008 | 21.10 | 24.16 | 21.10 | 23.95 | 0 | +1.70(+7.64%) |
Oct 09, 2008 | 23.44 | 23.85 | 21.60 | 22.25 | 551,742 | -0.86(-3.72%) |
Oct 08, 2008 | 23.14 | 24.99 | 22.21 | 23.11 | 945,239 | -0.35(-1.49%) |
Oct 07, 2008 | 26.81 | 26.90 | 23.24 | 23.46 | 1,167,413 | -3.03(-11.44%) |
Oct 06, 2008 | 26.37 | 27.30 | 25.19 | 26.49 | 765,858 | -0.50(-1.85%) |
Oct 03, 2008 | 27.98 | 28.33 | 25.61 | 26.99 | 0 | -0.57(-2.07%) |
Oct 02, 2008 | 28.28 | 28.90 | 27.40 | 27.56 | 528,986 | -0.81(-2.86%) |