Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.02 | 16.78 | 15.69 | 16.39 | 151,618 | +0.35(+2.20%) |
Dec 30, 2008 | 15.40 | 16.03 | 15.06 | 16.03 | 116,652 | +0.82(+5.42%) |
Dec 29, 2008 | 16.58 | 16.86 | 14.64 | 15.21 | 156,304 | -1.52(-9.09%) |
Dec 26, 2008 | 17.17 | 17.17 | 16.13 | 16.73 | 62,560 | -0.43(-2.52%) |
Dec 24, 2008 | 16.47 | 17.19 | 15.96 | 17.16 | 52,046 | +0.53(+3.19%) |
Dec 23, 2008 | 16.77 | 17.55 | 16.54 | 16.63 | 71,911 | -0.07(-0.41%) |
Dec 22, 2008 | 17.58 | 17.58 | 16.13 | 16.70 | 64,946 | -0.74(-4.22%) |
Dec 19, 2008 | 17.67 | 19.11 | 17.09 | 17.44 | 149,949 | -0.20(-1.11%) |
Dec 18, 2008 | 16.94 | 17.80 | 16.72 | 17.63 | 94,994 | +0.77(+4.54%) |
Dec 17, 2008 | 12.69 | 17.93 | 15.90 | 16.87 | 141,833 | -2.02(-10.70%) |
Dec 16, 2008 | 17.25 | 19.01 | 16.87 | 18.89 | 89,192 | +1.75(+10.19%) |
Dec 15, 2008 | 18.39 | 18.39 | 16.62 | 17.14 | 65,711 | -1.18(-6.43%) |
Dec 12, 2008 | 16.80 | 18.41 | 15.92 | 18.32 | 0 | +1.02(+5.90%) |
Dec 11, 2008 | 18.59 | 18.87 | 16.55 | 17.30 | 84,494 | -1.53(-8.13%) |
Dec 10, 2008 | 18.12 | 19.28 | 17.39 | 18.83 | 106,536 | +1.77(+10.35%) |
Dec 09, 2008 | 16.87 | 18.80 | 16.55 | 17.06 | 97,139 | -0.27(-1.58%) |
Dec 08, 2008 | 16.95 | 18.28 | 16.45 | 17.34 | 112,819 | +0.69(+4.12%) |
Dec 05, 2008 | 15.62 | 17.07 | 15.06 | 16.65 | 118,004 | +0.90(+5.73%) |
Dec 04, 2008 | 15.71 | 17.24 | 15.13 | 15.75 | 143,612 | -0.44(-2.73%) |
Dec 03, 2008 | 15.73 | 17.05 | 14.59 | 16.19 | 200,716 | +1.01(+6.66%) |
Dec 02, 2008 | 13.57 | 15.23 | 13.47 | 15.18 | 164,523 | +1.42(+10.34%) |
Dec 01, 2008 | 15.70 | 15.70 | 13.72 | 13.76 | 150,807 | -2.65(-16.15%) |
Nov 28, 2008 | 15.44 | 16.41 | 15.36 | 16.41 | 62,130 | +0.70(+4.43%) |
Nov 26, 2008 | 13.79 | 15.71 | 13.79 | 15.71 | 84,725 | +1.37(+9.58%) |
Nov 25, 2008 | 14.52 | 14.82 | 14.12 | 14.34 | 100,641 | -0.18(-1.22%) |
Nov 24, 2008 | 14.27 | 14.99 | 13.60 | 14.51 | 240,532 | +0.39(+2.78%) |
Nov 21, 2008 | 13.77 | 14.14 | 12.69 | 14.12 | 156,642 | +0.56(+4.12%) |
Nov 20, 2008 | 14.14 | 14.82 | 13.50 | 13.56 | 122,052 | -0.74(-5.15%) |
Nov 19, 2008 | 15.12 | 15.37 | 14.30 | 14.30 | 134,641 | -0.81(-5.39%) |
Nov 18, 2008 | 15.67 | 16.40 | 14.66 | 15.11 | 218,055 | -0.48(-3.08%) |
Nov 17, 2008 | 15.23 | 16.44 | 15.21 | 15.59 | 185,626 | +0.26(+1.66%) |
Nov 14, 2008 | 17.67 | 17.93 | 15.32 | 15.34 | 0 | -3.32(-17.78%) |
Nov 13, 2008 | 16.55 | 18.65 | 15.12 | 18.65 | 357,280 | +2.17(+13.15%) |
Nov 12, 2008 | 17.82 | 18.20 | 16.44 | 16.49 | 271,051 | -1.57(-8.70%) |
Nov 11, 2008 | 17.56 | 18.97 | 17.17 | 18.06 | 284,173 | +0.38(+2.17%) |
Nov 10, 2008 | 18.85 | 20.15 | 17.58 | 17.67 | 197,646 | -0.88(-4.76%) |
Nov 07, 2008 | 18.51 | 19.48 | 17.95 | 18.56 | 252,141 | +0.10(+0.53%) |
Nov 06, 2008 | 18.40 | 18.89 | 17.90 | 18.46 | 314,994 | -0.02(-0.11%) |
Nov 05, 2008 | 19.09 | 19.38 | 17.95 | 18.48 | 256,887 | -0.87(-4.51%) |
Nov 04, 2008 | 19.36 | 20.20 | 18.75 | 19.35 | 275,760 | +0.01(+0.05%) |
Nov 03, 2008 | 19.80 | 20.20 | 17.97 | 19.34 | 233,373 | -0.47(-2.38%) |
Oct 31, 2008 | 20.23 | 20.61 | 19.31 | 19.81 | 321,650 | -0.76(-3.67%) |
Oct 30, 2008 | 19.79 | 20.69 | 19.09 | 20.57 | 304,610 | +1.37(+7.16%) |
Oct 29, 2008 | 17.47 | 19.95 | 17.30 | 19.19 | 287,377 | +1.43(+8.07%) |
Oct 28, 2008 | 13.65 | 17.89 | 13.65 | 17.76 | 304,560 | +4.44(+33.28%) |
Oct 27, 2008 | 14.72 | 15.57 | 13.28 | 13.33 | 364,335 | -0.42(-3.07%) |
Oct 24, 2008 | 13.19 | 14.33 | 13.11 | 13.75 | 149,393 | +0.05(+0.36%) |
Oct 23, 2008 | 13.67 | 14.12 | 12.78 | 13.70 | 112,244 | +0.09(+0.65%) |
Oct 22, 2008 | 14.20 | 14.83 | 13.16 | 13.61 | 132,520 | -0.89(-6.16%) |
Oct 21, 2008 | 15.29 | 15.47 | 14.27 | 14.50 | 89,747 | -0.98(-6.34%) |
Oct 20, 2008 | 14.76 | 15.49 | 14.34 | 15.48 | 129,148 | +0.90(+6.19%) |
Oct 17, 2008 | 13.33 | 15.37 | 13.14 | 14.58 | 111,186 | +0.74(+5.32%) |
Oct 16, 2008 | 13.36 | 14.20 | 12.39 | 13.85 | 245,725 | +0.50(+3.75%) |
Oct 15, 2008 | 15.25 | 15.25 | 13.35 | 13.35 | 93,660 | -1.73(-11.46%) |
Oct 14, 2008 | 16.06 | 16.13 | 14.54 | 15.07 | 93,450 | -0.78(-4.95%) |
Oct 13, 2008 | 15.78 | 16.08 | 15.18 | 15.86 | 171,264 | +1.09(+7.38%) |
Oct 10, 2008 | 14.14 | 15.18 | 13.12 | 14.77 | 147,888 | -0.27(-1.83%) |
Oct 09, 2008 | 16.88 | 17.14 | 15.04 | 15.04 | 124,425 | -1.83(-10.82%) |
Oct 08, 2008 | 17.17 | 18.04 | 16.31 | 16.87 | 104,844 | -0.85(-4.82%) |
Oct 07, 2008 | 18.94 | 18.94 | 17.64 | 17.72 | 88,085 | -1.21(-6.38%) |
Oct 06, 2008 | 19.46 | 19.71 | 18.17 | 18.93 | 78,003 | -1.00(-5.02%) |
Oct 03, 2008 | 21.33 | 21.57 | 19.79 | 19.93 | 0 | -1.18(-5.58%) |
Oct 02, 2008 | 22.26 | 22.26 | 20.75 | 21.11 | 78,060 | -1.39(-6.19%) |