Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.03 | 16.85 | 16.03 | 16.58 | 513,467 | +0.65(+4.07%) |
Dec 30, 2008 | 15.34 | 16.01 | 15.04 | 15.93 | 540,794 | +0.77(+5.11%) |
Dec 29, 2008 | 15.31 | 15.31 | 14.69 | 15.15 | 773,518 | -0.14(-0.94%) |
Dec 26, 2008 | 14.95 | 15.49 | 14.86 | 15.30 | 373,818 | +0.36(+2.41%) |
Dec 24, 2008 | 14.72 | 15.22 | 14.54 | 14.94 | 275,544 | +0.15(+1.04%) |
Dec 23, 2008 | 15.52 | 15.66 | 14.68 | 14.78 | 567,922 | -0.61(-3.98%) |
Dec 22, 2008 | 15.41 | 15.69 | 14.60 | 15.40 | 726,820 | +0.07(+0.47%) |
Dec 19, 2008 | 15.20 | 15.61 | 14.96 | 15.32 | 718,895 | +0.40(+2.65%) |
Dec 18, 2008 | 14.52 | 15.34 | 14.41 | 14.93 | 569,693 | +0.32(+2.16%) |
Dec 17, 2008 | 13.23 | 14.63 | 12.54 | 14.61 | 1,378,110 | +1.12(+8.27%) |
Dec 16, 2008 | 13.83 | 14.01 | 12.79 | 13.50 | 1,078,710 | -0.37(-2.66%) |
Dec 15, 2008 | 14.59 | 14.59 | 13.42 | 13.87 | 507,375 | -0.54(-3.75%) |
Dec 12, 2008 | 12.95 | 14.52 | 12.81 | 14.41 | 0 | +0.95(+7.02%) |
Dec 11, 2008 | 14.56 | 14.60 | 13.16 | 13.46 | 440,812 | -1.15(-7.89%) |
Dec 10, 2008 | 14.23 | 14.85 | 14.23 | 14.61 | 541,197 | +0.43(+3.05%) |
Dec 09, 2008 | 14.40 | 15.07 | 13.64 | 14.18 | 523,726 | -0.41(-2.78%) |
Dec 08, 2008 | 14.21 | 14.78 | 13.97 | 14.59 | 497,239 | +0.81(+5.88%) |
Dec 05, 2008 | 13.06 | 13.85 | 12.55 | 13.78 | 429,912 | +0.51(+3.87%) |
Dec 04, 2008 | 13.91 | 14.48 | 12.80 | 13.26 | 413,395 | -0.82(-5.82%) |
Dec 03, 2008 | 13.53 | 14.46 | 13.26 | 14.08 | 691,111 | +0.19(+1.36%) |
Dec 02, 2008 | 13.75 | 14.41 | 13.42 | 13.89 | 692,731 | +0.52(+3.91%) |
Dec 01, 2008 | 14.50 | 14.73 | 13.05 | 13.37 | 470,828 | -1.88(-12.34%) |
Nov 28, 2008 | 14.56 | 15.25 | 14.25 | 15.25 | 221,842 | +0.78(+5.41%) |
Nov 26, 2008 | 13.60 | 14.51 | 13.33 | 14.47 | 660,823 | +0.53(+3.81%) |
Nov 25, 2008 | 13.39 | 13.95 | 13.06 | 13.94 | 532,565 | +0.69(+5.23%) |
Nov 24, 2008 | 12.32 | 13.48 | 11.96 | 13.24 | 690,341 | +1.38(+11.61%) |
Nov 21, 2008 | 11.15 | 11.94 | 10.35 | 11.87 | 949,689 | +0.95(+8.75%) |
Nov 20, 2008 | 11.30 | 12.13 | 10.85 | 10.91 | 554,368 | -0.68(-5.90%) |
Nov 19, 2008 | 13.34 | 13.51 | 11.59 | 11.60 | 307,624 | -1.91(-14.13%) |
Nov 18, 2008 | 13.06 | 13.58 | 12.90 | 13.51 | 468,118 | +0.23(+1.69%) |
Nov 17, 2008 | 12.99 | 13.76 | 12.79 | 13.28 | 436,034 | +0.29(+2.22%) |
Nov 14, 2008 | 13.83 | 14.14 | 12.98 | 12.99 | 0 | -0.77(-5.62%) |
Nov 13, 2008 | 12.58 | 13.81 | 11.78 | 13.77 | 1,444,912 | +1.32(+10.64%) |
Nov 12, 2008 | 13.54 | 13.67 | 12.41 | 12.44 | 644,499 | -1.18(-8.66%) |
Nov 11, 2008 | 13.58 | 14.14 | 13.48 | 13.62 | 404,406 | -0.19(-1.37%) |
Nov 10, 2008 | 13.69 | 14.00 | 13.63 | 13.81 | 360,182 | +0.56(+4.21%) |
Nov 07, 2008 | 12.82 | 13.47 | 12.69 | 13.25 | 420,229 | +0.24(+1.87%) |
Nov 06, 2008 | 14.18 | 14.28 | 12.97 | 13.01 | 524,473 | -1.31(-9.12%) |
Nov 05, 2008 | 14.68 | 15.19 | 14.23 | 14.32 | 718,954 | -0.95(-6.25%) |
Nov 04, 2008 | 15.20 | 15.36 | 14.85 | 15.27 | 524,787 | +0.51(+3.48%) |
Nov 03, 2008 | 14.41 | 14.98 | 14.41 | 14.76 | 738,187 | +0.36(+2.50%) |
Oct 31, 2008 | 12.40 | 14.41 | 12.39 | 14.40 | 810,307 | +1.52(+11.82%) |
Oct 30, 2008 | 12.07 | 12.90 | 12.07 | 12.88 | 820,594 | +1.20(+10.25%) |
Oct 29, 2008 | 10.26 | 11.94 | 9.949 | 11.68 | 965,727 | +1.60(+15.91%) |
Oct 28, 2008 | 9.913 | 10.10 | 8.986 | 10.07 | 607,128 | +0.74(+7.91%) |
Oct 27, 2008 | 10.43 | 10.56 | 9.301 | 9.337 | 694,223 | -1.05(-10.14%) |
Oct 24, 2008 | 10.00 | 10.80 | 10.00 | 10.39 | 564,071 | -0.47(-4.31%) |
Oct 23, 2008 | 11.59 | 11.66 | 10.43 | 10.86 | 684,022 | -0.56(-4.89%) |
Oct 22, 2008 | 11.90 | 12.47 | 11.11 | 11.42 | 497,736 | -0.83(-6.76%) |
Oct 21, 2008 | 12.29 | 12.69 | 11.93 | 12.24 | 437,371 | -0.07(-0.58%) |
Oct 20, 2008 | 11.59 | 12.34 | 11.39 | 12.32 | 639,077 | +1.04(+9.27%) |
Oct 17, 2008 | 11.25 | 11.97 | 10.46 | 11.27 | 0 | -0.34(-2.95%) |
Oct 16, 2008 | 10.94 | 11.67 | 10.12 | 11.61 | 825,040 | +0.93(+8.68%) |
Oct 15, 2008 | 12.33 | 12.55 | 10.69 | 10.69 | 594,059 | -1.70(-13.74%) |
Oct 14, 2008 | 13.00 | 13.31 | 11.88 | 12.39 | 711,545 | -0.25(-1.99%) |
Oct 13, 2008 | 11.67 | 12.64 | 10.99 | 12.64 | 767,616 | +1.64(+14.89%) |
Oct 10, 2008 | 9.004 | 11.55 | 8.724 | 11.00 | 1,146,481 | +1.33(+13.78%) |
Oct 09, 2008 | 10.96 | 11.11 | 9.643 | 9.670 | 936,325 | -1.06(-9.90%) |
Oct 08, 2008 | 10.91 | 11.45 | 10.49 | 10.73 | 809,194 | -0.49(-4.33%) |
Oct 07, 2008 | 12.23 | 12.37 | 11.19 | 11.22 | 855,589 | -0.87(-7.22%) |
Oct 06, 2008 | 12.78 | 12.88 | 11.57 | 12.09 | 1,014,940 | -1.11(-8.39%) |
Oct 03, 2008 | 13.75 | 13.87 | 13.02 | 13.20 | 0 | -0.47(-3.43%) |
Oct 02, 2008 | 14.55 | 14.55 | 13.51 | 13.67 | 672,173 | -0.86(-5.95%) |