Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.79 | 18.89 | 17.79 | 18.76 | 731,489 | +0.20(+1.10%) |
Dec 30, 2008 | 17.82 | 18.58 | 17.75 | 18.56 | 758,367 | +0.78(+4.38%) |
Dec 29, 2008 | 17.74 | 18.21 | 17.56 | 17.78 | 958,946 | +0.49(+2.86%) |
Dec 26, 2008 | 16.71 | 17.32 | 16.71 | 17.28 | 0 | +0.31(+1.82%) |
Dec 24, 2008 | 17.01 | 17.25 | 16.77 | 16.97 | 584,470 | -0.27(-1.58%) |
Dec 23, 2008 | 17.35 | 17.77 | 17.05 | 17.25 | 781,351 | +0.44(+2.61%) |
Dec 22, 2008 | 17.26 | 17.35 | 16.62 | 16.81 | 744,727 | -0.45(-2.58%) |
Dec 19, 2008 | 17.01 | 17.87 | 17.01 | 17.25 | 1,015,970 | -0.51(-2.89%) |
Dec 18, 2008 | 18.26 | 18.66 | 17.74 | 17.77 | 1,448,504 | -0.92(-4.93%) |
Dec 17, 2008 | 18.42 | 19.10 | 18.27 | 18.69 | 1,237,454 | -0.06(-0.30%) |
Dec 16, 2008 | 17.64 | 18.74 | 17.53 | 18.74 | 1,414,874 | +1.05(+5.94%) |
Dec 15, 2008 | 17.80 | 18.19 | 17.41 | 17.69 | 1,010,747 | -0.08(-0.45%) |
Dec 12, 2008 | 17.00 | 18.05 | 16.83 | 17.77 | 0 | -0.64(-3.49%) |
Dec 11, 2008 | 18.10 | 19.07 | 18.00 | 18.42 | 2,023,946 | -0.20(-1.06%) |
Dec 10, 2008 | 17.90 | 18.79 | 17.72 | 18.61 | 2,098,042 | +1.71(+10.10%) |
Dec 09, 2008 | 16.67 | 17.62 | 16.59 | 16.91 | 1,298,012 | +0.22(+1.30%) |
Dec 08, 2008 | 16.23 | 16.86 | 16.17 | 16.69 | 1,044,207 | +1.44(+9.45%) |
Dec 05, 2008 | 14.54 | 15.40 | 13.78 | 15.25 | 0 | -0.44(-2.80%) |
Dec 04, 2008 | 16.04 | 16.39 | 15.36 | 15.69 | 2,173,356 | -0.09(-0.55%) |
Dec 03, 2008 | 15.35 | 15.88 | 15.01 | 15.77 | 1,338,117 | -0.19(-1.16%) |
Dec 02, 2008 | 15.58 | 16.16 | 15.27 | 15.96 | 966,752 | +0.66(+4.28%) |
Dec 01, 2008 | 17.01 | 17.02 | 15.28 | 15.30 | 1,209,508 | -2.36(-13.38%) |
Nov 28, 2008 | 17.64 | 18.12 | 17.32 | 17.67 | 1,207,901 | +1.19(+7.21%) |
Nov 26, 2008 | 15.88 | 16.56 | 15.20 | 16.48 | 1,364,974 | +0.63(+3.98%) |
Nov 25, 2008 | 16.20 | 16.65 | 15.47 | 15.85 | 1,418,858 | +1.27(+8.74%) |
Nov 24, 2008 | 13.77 | 15.13 | 13.63 | 14.57 | 1,570,946 | +0.79(+5.70%) |
Nov 21, 2008 | 13.10 | 13.79 | 12.34 | 13.79 | 2,078,538 | +1.89(+15.91%) |
Nov 20, 2008 | 12.98 | 13.28 | 11.85 | 11.90 | 1,748,605 | -1.29(-9.80%) |
Nov 19, 2008 | 13.84 | 14.58 | 13.15 | 13.19 | 1,037,418 | -0.84(-5.96%) |
Nov 18, 2008 | 13.73 | 14.20 | 13.34 | 14.02 | 1,503,683 | -0.39(-2.70%) |
Nov 17, 2008 | 14.81 | 15.10 | 14.41 | 14.41 | 1,016,054 | -0.50(-3.36%) |
Nov 14, 2008 | 15.37 | 15.96 | 14.61 | 14.91 | 0 | -1.27(-7.87%) |
Nov 13, 2008 | 15.06 | 16.26 | 14.01 | 16.19 | 1,854,101 | +1.75(+12.13%) |
Nov 12, 2008 | 15.53 | 15.53 | 14.34 | 14.44 | 1,073,605 | -1.45(-9.15%) |
Nov 11, 2008 | 16.23 | 16.46 | 15.60 | 15.89 | 1,153,081 | -1.01(-6.00%) |
Nov 10, 2008 | 17.37 | 17.37 | 16.52 | 16.91 | 1,671,539 | +1.30(+8.32%) |
Nov 07, 2008 | 14.79 | 15.71 | 14.79 | 15.61 | 0 | +0.56(+3.74%) |
Nov 06, 2008 | 16.21 | 16.32 | 14.80 | 15.04 | 1,475,262 | -1.53(-9.25%) |
Nov 05, 2008 | 17.49 | 18.03 | 16.47 | 16.58 | 1,773,224 | -2.07(-11.11%) |
Nov 04, 2008 | 17.63 | 18.70 | 17.54 | 18.65 | 1,437,267 | +0.84(+4.69%) |
Nov 03, 2008 | 18.25 | 18.56 | 17.54 | 17.82 | 1,658,189 | -0.08(-0.45%) |
Oct 31, 2008 | 17.29 | 18.06 | 17.10 | 17.90 | 0 | +0.19(+1.08%) |
Oct 30, 2008 | 17.12 | 17.70 | 16.65 | 17.70 | 1,993,709 | +1.58(+9.78%) |
Oct 29, 2008 | 15.93 | 16.97 | 15.30 | 16.13 | 2,100,209 | +0.74(+4.78%) |
Oct 28, 2008 | 14.98 | 15.39 | 13.71 | 15.39 | 2,332,580 | +2.59(+20.19%) |
Oct 27, 2008 | 13.07 | 13.84 | 12.76 | 12.81 | 1,810,177 | -1.05(-7.59%) |
Oct 24, 2008 | 13.36 | 14.35 | 13.20 | 13.86 | 0 | -1.06(-7.13%) |
Oct 23, 2008 | 14.40 | 15.43 | 13.84 | 14.92 | 2,109,039 | +1.01(+7.30%) |
Oct 22, 2008 | 15.15 | 15.32 | 13.57 | 13.91 | 2,314,104 | -2.51(-15.27%) |
Oct 21, 2008 | 15.68 | 17.38 | 15.62 | 16.41 | 2,632,184 | -1.53(-8.52%) |
Oct 20, 2008 | 16.93 | 17.94 | 16.72 | 17.94 | 1,262,474 | +1.86(+11.54%) |
Oct 17, 2008 | 15.01 | 17.20 | 14.95 | 16.08 | 0 | +0.15(+0.93%) |
Oct 16, 2008 | 15.62 | 16.02 | 13.94 | 15.94 | 3,995,351 | +0.89(+5.92%) |
Oct 15, 2008 | 17.83 | 17.83 | 14.46 | 15.04 | 3,264,189 | -3.77(-20.03%) |
Oct 14, 2008 | 19.73 | 20.02 | 18.05 | 18.81 | 3,744,815 | +0.35(+1.88%) |
Oct 13, 2008 | 17.32 | 19.20 | 16.50 | 18.47 | 2,288,521 | +3.00(+19.40%) |
Oct 10, 2008 | 16.27 | 16.83 | 13.26 | 15.47 | 0 | -0.58(-3.59%) |
Oct 09, 2008 | 18.84 | 18.88 | 15.35 | 16.04 | 2,491,130 | -1.50(-8.54%) |
Oct 08, 2008 | 17.80 | 18.59 | 16.95 | 17.54 | 3,569,836 | -0.72(-3.93%) |
Oct 07, 2008 | 19.93 | 20.15 | 18.26 | 18.26 | 2,465,713 | -1.72(-8.61%) |
Oct 06, 2008 | 21.03 | 21.03 | 18.66 | 19.98 | 3,575,956 | -1.56(-7.24%) |
Oct 03, 2008 | 22.65 | 23.21 | 21.53 | 21.53 | 0 | -0.84(-3.76%) |
Oct 02, 2008 | 24.44 | 24.44 | 22.27 | 22.38 | 1,865,525 | -2.73(-10.89%) |