Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.73 | 20.03 | 18.42 | 19.74 | 465,386 | +0.98(+5.24%) |
Dec 30, 2008 | 17.45 | 18.76 | 17.36 | 18.76 | 399,395 | +1.48(+8.59%) |
Dec 29, 2008 | 18.03 | 18.03 | 16.91 | 17.27 | 345,357 | -0.85(-4.69%) |
Dec 26, 2008 | 17.47 | 18.25 | 17.21 | 18.12 | 211,133 | +0.76(+4.36%) |
Dec 24, 2008 | 16.81 | 17.56 | 16.50 | 17.37 | 139,393 | +0.44(+2.63%) |
Dec 23, 2008 | 17.83 | 18.25 | 16.71 | 16.92 | 501,325 | -0.74(-4.18%) |
Dec 22, 2008 | 18.35 | 18.38 | 16.99 | 17.66 | 687,382 | -0.70(-3.81%) |
Dec 19, 2008 | 17.94 | 19.55 | 17.41 | 18.36 | 975,046 | +0.69(+3.91%) |
Dec 18, 2008 | 19.22 | 19.45 | 17.25 | 17.67 | 538,226 | -1.52(-7.93%) |
Dec 17, 2008 | 18.06 | 19.32 | 17.72 | 19.19 | 848,847 | +0.95(+5.18%) |
Dec 16, 2008 | 17.03 | 18.41 | 16.80 | 18.24 | 657,060 | +1.70(+10.29%) |
Dec 15, 2008 | 17.58 | 17.59 | 16.16 | 16.54 | 297,429 | -0.53(-3.10%) |
Dec 12, 2008 | 15.61 | 17.14 | 15.60 | 17.07 | 766,602 | +0.56(+3.38%) |
Dec 11, 2008 | 18.49 | 19.16 | 16.06 | 16.51 | 1,031,527 | -2.23(-11.90%) |
Dec 10, 2008 | 18.22 | 19.14 | 18.07 | 18.75 | 703,445 | +0.75(+4.15%) |
Dec 09, 2008 | 19.46 | 19.85 | 17.88 | 18.00 | 748,405 | -1.22(-6.35%) |
Dec 08, 2008 | 18.70 | 19.69 | 18.42 | 19.22 | 556,612 | +1.24(+6.89%) |
Dec 05, 2008 | 16.84 | 18.27 | 15.99 | 17.98 | 508,476 | +1.04(+6.14%) |
Dec 04, 2008 | 17.03 | 17.81 | 16.24 | 16.94 | 667,494 | -0.34(-1.97%) |
Dec 03, 2008 | 16.01 | 17.71 | 14.82 | 17.28 | 793,016 | +1.49(+9.46%) |
Dec 02, 2008 | 14.75 | 16.39 | 14.11 | 15.79 | 825,887 | +1.29(+8.87%) |
Dec 01, 2008 | 15.72 | 16.01 | 14.47 | 14.50 | 642,468 | -1.97(-11.94%) |
Nov 28, 2008 | 15.00 | 16.50 | 15.00 | 16.47 | 292,591 | +1.27(+8.33%) |
Nov 26, 2008 | 13.08 | 15.33 | 12.97 | 15.20 | 742,607 | +1.88(+14.12%) |
Nov 25, 2008 | 13.29 | 13.57 | 12.60 | 13.32 | 679,193 | +0.54(+4.22%) |
Nov 24, 2008 | 11.05 | 13.22 | 11.05 | 12.78 | 1,451,305 | +1.91(+17.57%) |
Nov 21, 2008 | 11.40 | 11.40 | 10.40 | 10.87 | 1,097,595 | -0.27(-2.46%) |
Nov 20, 2008 | 13.39 | 13.39 | 11.03 | 11.15 | 700,435 | -2.44(-17.95%) |
Nov 19, 2008 | 15.07 | 15.15 | 13.58 | 13.58 | 568,847 | -1.53(-10.13%) |
Nov 18, 2008 | 14.53 | 15.62 | 14.37 | 15.12 | 506,583 | +0.59(+4.03%) |
Nov 17, 2008 | 14.80 | 15.45 | 14.44 | 14.53 | 358,412 | -0.43(-2.91%) |
Nov 14, 2008 | 15.47 | 15.98 | 14.88 | 14.96 | 530,052 | -0.81(-5.15%) |
Nov 13, 2008 | 14.71 | 15.78 | 13.23 | 15.78 | 773,746 | +1.19(+8.17%) |
Nov 12, 2008 | 15.47 | 15.72 | 14.57 | 14.59 | 376,553 | -1.16(-7.38%) |
Nov 11, 2008 | 16.64 | 16.80 | 15.65 | 15.75 | 508,851 | -1.04(-6.19%) |
Nov 10, 2008 | 18.17 | 18.28 | 16.43 | 16.79 | 426,191 | -0.92(-5.18%) |
Nov 07, 2008 | 17.46 | 18.00 | 17.01 | 17.71 | 382,356 | +0.43(+2.52%) |
Nov 06, 2008 | 19.54 | 19.54 | 17.23 | 17.27 | 769,951 | -1.96(-10.18%) |
Nov 05, 2008 | 20.02 | 20.34 | 19.17 | 19.23 | 828,092 | -1.18(-5.79%) |
Nov 04, 2008 | 20.33 | 20.95 | 19.97 | 20.41 | 619,937 | -0.06(-0.28%) |
Nov 03, 2008 | 19.20 | 21.27 | 19.19 | 20.47 | 929,787 | +0.77(+3.89%) |
Oct 31, 2008 | 18.71 | 20.48 | 18.23 | 19.70 | 1,081,057 | +0.87(+4.62%) |
Oct 30, 2008 | 18.09 | 18.96 | 18.00 | 18.83 | 451,446 | +1.20(+6.81%) |
Oct 29, 2008 | 16.89 | 18.56 | 16.74 | 17.63 | 1,218,555 | +0.82(+4.89%) |
Oct 28, 2008 | 15.70 | 16.86 | 14.73 | 16.81 | 913,566 | +1.42(+9.21%) |
Oct 27, 2008 | 15.62 | 16.76 | 14.73 | 15.39 | 1,238,710 | -0.48(-3.04%) |
Oct 24, 2008 | 12.50 | 16.07 | 12.50 | 15.87 | 1,492,015 | +1.07(+7.22%) |
Oct 23, 2008 | 18.56 | 19.21 | 12.74 | 14.80 | 3,305,189 | -5.43(-26.82%) |
Oct 22, 2008 | 22.69 | 22.69 | 19.54 | 20.23 | 1,262,311 | -3.23(-13.78%) |
Oct 21, 2008 | 24.47 | 24.71 | 23.43 | 23.46 | 777,245 | -1.39(-5.59%) |
Oct 20, 2008 | 23.62 | 24.85 | 23.58 | 24.85 | 727,104 | +1.57(+6.74%) |
Oct 17, 2008 | 21.09 | 24.27 | 18.91 | 23.28 | 736,755 | +0.19(+0.82%) |
Oct 16, 2008 | 21.35 | 23.22 | 20.14 | 23.09 | 767,949 | +1.84(+8.67%) |
Oct 15, 2008 | 23.51 | 23.70 | 21.25 | 21.25 | 681,588 | -2.66(-11.11%) |
Oct 14, 2008 | 25.54 | 25.89 | 23.07 | 23.91 | 772,609 | -0.74(-2.99%) |
Oct 13, 2008 | 22.35 | 24.68 | 21.86 | 24.64 | 667,090 | +3.30(+15.46%) |
Oct 10, 2008 | 21.47 | 24.77 | 18.93 | 21.35 | 1,310,434 | -0.63(-2.88%) |
Oct 09, 2008 | 23.09 | 23.76 | 21.06 | 21.98 | 1,061,768 | -0.52(-2.31%) |
Oct 08, 2008 | 22.26 | 23.48 | 21.88 | 22.50 | 918,701 | -0.33(-1.45%) |
Oct 07, 2008 | 24.72 | 25.10 | 22.70 | 22.83 | 674,377 | -1.68(-6.86%) |
Oct 06, 2008 | 25.29 | 25.52 | 23.09 | 24.51 | 1,046,903 | -1.33(-5.16%) |
Oct 03, 2008 | 26.43 | 27.54 | 25.41 | 25.85 | 905,504 | -0.23(-0.87%) |
Oct 02, 2008 | 28.86 | 29.28 | 25.96 | 26.07 | 880,275 | -3.37(-11.43%) |