Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.96 | 15.57 | 14.96 | 15.48 | 18,838 | +0.50(+3.31%) |
Dec 30, 2008 | 14.75 | 15.02 | 14.65 | 14.99 | 30,773 | +0.39(+2.71%) |
Dec 29, 2008 | 14.88 | 14.88 | 14.46 | 14.59 | 10,808 | -0.28(-1.85%) |
Dec 26, 2008 | 14.77 | 14.90 | 14.70 | 14.87 | 12,301 | +0.12(+0.81%) |
Dec 24, 2008 | 14.71 | 14.83 | 14.67 | 14.75 | 7,948 | +0.00(+0.00%) |
Dec 23, 2008 | 14.96 | 15.06 | 14.68 | 14.75 | 15,600 | -0.15(-0.99%) |
Dec 22, 2008 | 15.34 | 15.34 | 14.61 | 14.89 | 28,639 | -0.60(-3.85%) |
Dec 19, 2008 | 15.32 | 15.54 | 15.32 | 15.49 | 16,158 | +0.28(+1.87%) |
Dec 18, 2008 | 15.38 | 15.44 | 15.05 | 15.21 | 18,279 | -0.22(-1.43%) |
Dec 17, 2008 | 15.42 | 15.60 | 15.17 | 15.43 | 17,602 | -0.03(-0.18%) |
Dec 16, 2008 | 14.96 | 15.45 | 14.96 | 15.45 | 34,725 | +0.65(+4.40%) |
Dec 15, 2008 | 15.21 | 15.21 | 14.65 | 14.80 | 4,800 | -0.22(-1.47%) |
Dec 12, 2008 | 14.41 | 15.05 | 14.41 | 15.02 | 9,090 | +0.13(+0.86%) |
Dec 11, 2008 | 15.27 | 15.44 | 14.76 | 14.89 | 134,997 | -0.50(-3.28%) |
Dec 10, 2008 | 15.47 | 15.62 | 15.25 | 15.40 | 349,415 | +0.08(+0.54%) |
Dec 09, 2008 | 15.06 | 15.77 | 15.06 | 15.32 | 1,049,336 | -0.06(-0.42%) |
Dec 08, 2008 | 15.19 | 15.54 | 15.07 | 15.38 | 26,467 | +0.65(+4.43%) |
Dec 05, 2008 | 13.82 | 14.73 | 13.75 | 14.73 | 9,947 | +0.44(+3.09%) |
Dec 04, 2008 | 14.58 | 14.69 | 14.08 | 14.29 | 16,358 | -0.54(-3.65%) |
Dec 03, 2008 | 14.74 | 14.85 | 14.22 | 14.83 | 48,768 | +0.54(+3.79%) |
Dec 02, 2008 | 14.21 | 14.55 | 14.16 | 14.29 | 100,297 | +0.09(+0.65%) |
Dec 01, 2008 | 15.07 | 15.07 | 14.20 | 14.20 | 16,805 | -1.26(-8.14%) |
Nov 28, 2008 | 15.22 | 15.45 | 15.22 | 15.45 | 2,488 | +0.11(+0.72%) |
Nov 26, 2008 | 14.54 | 15.35 | 14.54 | 15.34 | 18,998 | +0.73(+5.03%) |
Nov 25, 2008 | 14.74 | 14.74 | 14.26 | 14.61 | 27,283 | +0.03(+0.19%) |
Nov 24, 2008 | 13.82 | 14.79 | 13.82 | 14.58 | 56,218 | +1.03(+7.59%) |
Nov 21, 2008 | 13.26 | 13.62 | 12.81 | 13.55 | 45,564 | +0.58(+4.46%) |
Nov 20, 2008 | 13.45 | 14.03 | 12.96 | 12.97 | 28,818 | -0.65(-4.78%) |
Nov 19, 2008 | 14.32 | 14.32 | 13.63 | 13.63 | 11,081 | -0.80(-5.54%) |
Nov 18, 2008 | 14.37 | 14.43 | 13.92 | 14.43 | 14,412 | +0.03(+0.19%) |
Nov 17, 2008 | 14.46 | 14.77 | 14.37 | 14.40 | 35,711 | -0.23(-1.57%) |
Nov 14, 2008 | 14.90 | 15.22 | 14.58 | 14.63 | 16,716 | -0.74(-4.84%) |
Nov 13, 2008 | 14.58 | 15.37 | 13.77 | 15.37 | 123,233 | +0.87(+6.02%) |
Nov 12, 2008 | 15.34 | 15.34 | 14.50 | 14.50 | 79,432 | -1.05(-6.73%) |
Nov 11, 2008 | 15.54 | 15.94 | 15.42 | 15.55 | 13,266 | -0.39(-2.48%) |
Nov 10, 2008 | 16.47 | 16.48 | 15.86 | 15.94 | 26,469 | -0.28(-1.70%) |
Nov 07, 2008 | 15.87 | 16.22 | 15.87 | 16.22 | 56,967 | +0.52(+3.34%) |
Nov 06, 2008 | 16.36 | 16.45 | 15.68 | 15.69 | 18,917 | -0.78(-4.74%) |
Nov 05, 2008 | 17.23 | 17.33 | 16.47 | 16.47 | 5,677 | -1.03(-5.88%) |
Nov 04, 2008 | 17.07 | 17.55 | 17.07 | 17.50 | 36,107 | +0.54(+3.19%) |
Nov 03, 2008 | 16.99 | 17.12 | 16.79 | 16.96 | 22,245 | -0.16(-0.91%) |
Oct 31, 2008 | 17.02 | 17.30 | 16.79 | 17.12 | 20,643 | -0.11(-0.64%) |
Oct 30, 2008 | 17.72 | 17.72 | 16.79 | 17.23 | 106,801 | +0.36(+2.12%) |
Oct 29, 2008 | 16.57 | 17.35 | 16.50 | 16.87 | 61,026 | +0.12(+0.71%) |
Oct 28, 2008 | 15.82 | 16.75 | 15.31 | 16.75 | 70,062 | +1.45(+9.48%) |
Oct 27, 2008 | 15.82 | 15.97 | 14.85 | 15.30 | 21,431 | -0.33(-2.13%) |
Oct 24, 2008 | 15.44 | 16.11 | 15.15 | 15.63 | 53,144 | -0.45(-2.79%) |
Oct 23, 2008 | 16.27 | 16.55 | 15.47 | 16.08 | 47,751 | -0.18(-1.13%) |
Oct 22, 2008 | 16.66 | 16.90 | 16.00 | 16.26 | 22,068 | -0.68(-4.01%) |
Oct 21, 2008 | 17.82 | 17.82 | 16.93 | 16.94 | 11,014 | -1.04(-5.77%) |
Oct 20, 2008 | 17.37 | 17.98 | 17.24 | 17.98 | 40,529 | +0.65(+3.76%) |
Oct 17, 2008 | 17.04 | 17.90 | 16.66 | 17.33 | 89,071 | +0.13(+0.75%) |
Oct 16, 2008 | 16.30 | 17.20 | 15.82 | 17.20 | 83,678 | +0.85(+5.22%) |
Oct 15, 2008 | 17.24 | 17.33 | 16.17 | 16.34 | 31,512 | -1.60(-8.90%) |
Oct 14, 2008 | 18.95 | 19.13 | 17.65 | 17.94 | 103,640 | -0.66(-3.55%) |
Oct 13, 2008 | 17.80 | 18.60 | 17.49 | 18.60 | 37,616 | +1.74(+10.29%) |
Oct 10, 2008 | 16.32 | 17.27 | 15.51 | 16.87 | 92,767 | -0.20(-1.18%) |
Oct 09, 2008 | 17.97 | 18.29 | 16.80 | 17.07 | 38,705 | -0.51(-2.92%) |
Oct 08, 2008 | 17.37 | 18.29 | 17.29 | 17.58 | 58,685 | -0.09(-0.52%) |
Oct 07, 2008 | 18.75 | 18.97 | 17.68 | 17.68 | 16,781 | -0.84(-4.51%) |
Oct 06, 2008 | 19.13 | 19.13 | 17.84 | 18.51 | 42,143 | -1.09(-5.57%) |
Oct 03, 2008 | 20.03 | 20.66 | 19.59 | 19.60 | 0 | -0.25(-1.25%) |
Oct 02, 2008 | 20.58 | 20.58 | 19.76 | 19.85 | 55,747 | -1.00(-4.80%) |