Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.43 | 15.06 | 14.19 | 14.94 | 258,714 | +0.57(+3.95%) |
Dec 30, 2008 | 14.03 | 14.43 | 14.03 | 14.37 | 141,083 | +0.34(+2.40%) |
Dec 29, 2008 | 14.68 | 14.93 | 13.75 | 14.03 | 148,418 | -0.53(-3.63%) |
Dec 26, 2008 | 14.32 | 14.60 | 14.27 | 14.56 | 88,208 | +0.27(+1.89%) |
Dec 24, 2008 | 14.14 | 14.45 | 13.71 | 14.29 | 102,928 | +0.05(+0.34%) |
Dec 23, 2008 | 14.83 | 14.90 | 14.09 | 14.24 | 184,849 | -0.53(-3.58%) |
Dec 22, 2008 | 14.94 | 15.00 | 14.30 | 14.77 | 249,389 | -0.21(-1.41%) |
Dec 19, 2008 | 15.75 | 15.75 | 14.53 | 14.99 | 577,507 | +0.44(+3.04%) |
Dec 18, 2008 | 14.47 | 15.00 | 14.30 | 14.54 | 166,881 | +0.17(+1.21%) |
Dec 17, 2008 | 14.26 | 14.72 | 13.94 | 14.37 | 191,910 | -0.05(-0.33%) |
Dec 16, 2008 | 13.95 | 14.49 | 13.89 | 14.42 | 206,505 | +0.63(+4.54%) |
Dec 15, 2008 | 14.01 | 14.23 | 13.37 | 13.79 | 155,168 | -0.21(-1.51%) |
Dec 12, 2008 | 13.57 | 14.00 | 13.39 | 14.00 | 126,361 | +0.28(+2.03%) |
Dec 11, 2008 | 13.85 | 14.17 | 13.57 | 13.72 | 208,877 | -0.25(-1.79%) |
Dec 10, 2008 | 13.91 | 14.48 | 13.73 | 13.97 | 169,297 | +0.12(+0.83%) |
Dec 09, 2008 | 13.99 | 14.44 | 13.50 | 13.86 | 312,499 | -0.16(-1.17%) |
Dec 08, 2008 | 13.76 | 14.24 | 13.51 | 14.02 | 381,269 | +0.47(+3.48%) |
Dec 05, 2008 | 13.34 | 13.56 | 12.80 | 13.55 | 400,655 | +0.13(+1.00%) |
Dec 04, 2008 | 14.23 | 14.63 | 13.29 | 13.42 | 297,432 | -0.88(-6.13%) |
Dec 03, 2008 | 14.02 | 14.49 | 13.34 | 14.29 | 350,529 | +0.56(+4.06%) |
Dec 02, 2008 | 13.29 | 13.79 | 12.96 | 13.73 | 412,158 | +0.59(+4.47%) |
Dec 01, 2008 | 13.98 | 14.12 | 13.14 | 13.15 | 454,460 | -1.08(-7.58%) |
Nov 28, 2008 | 13.98 | 14.23 | 13.87 | 14.23 | 135,859 | +0.11(+0.75%) |
Nov 26, 2008 | 13.66 | 14.12 | 13.44 | 14.12 | 371,597 | +0.25(+1.80%) |
Nov 25, 2008 | 13.76 | 14.07 | 13.48 | 13.87 | 443,182 | +0.20(+1.48%) |
Nov 24, 2008 | 14.44 | 14.46 | 13.28 | 13.67 | 1,334,061 | -0.77(-5.33%) |
Nov 21, 2008 | 15.17 | 15.17 | 13.82 | 14.44 | 638,266 | -0.54(-3.60%) |
Nov 20, 2008 | 15.34 | 15.73 | 14.97 | 14.98 | 554,056 | -0.53(-3.41%) |
Nov 19, 2008 | 15.50 | 15.89 | 15.36 | 15.51 | 371,659 | -0.03(-0.19%) |
Nov 18, 2008 | 15.40 | 15.83 | 15.24 | 15.53 | 306,011 | +0.22(+1.45%) |
Nov 17, 2008 | 15.24 | 15.63 | 14.96 | 15.31 | 453,928 | +0.25(+1.66%) |
Nov 14, 2008 | 15.56 | 15.80 | 15.06 | 15.06 | 0 | -0.62(-3.93%) |
Nov 13, 2008 | 14.97 | 15.68 | 14.36 | 15.68 | 328,440 | +0.79(+5.30%) |
Nov 12, 2008 | 15.94 | 15.94 | 14.84 | 14.89 | 269,196 | -1.21(-7.53%) |
Nov 11, 2008 | 16.54 | 16.64 | 16.03 | 16.10 | 246,606 | -0.50(-3.01%) |
Nov 10, 2008 | 16.99 | 17.23 | 16.48 | 16.60 | 198,041 | -0.10(-0.58%) |
Nov 07, 2008 | 16.90 | 16.97 | 16.50 | 16.70 | 165,967 | -0.06(-0.34%) |
Nov 06, 2008 | 16.80 | 17.24 | 16.67 | 16.76 | 176,750 | -0.16(-0.97%) |
Nov 05, 2008 | 17.28 | 17.64 | 16.86 | 16.92 | 238,236 | -0.41(-2.39%) |
Nov 04, 2008 | 17.81 | 17.98 | 17.25 | 17.33 | 174,381 | -0.34(-1.91%) |
Nov 03, 2008 | 17.52 | 17.92 | 17.30 | 17.67 | 217,001 | +0.16(+0.93%) |
Oct 31, 2008 | 16.74 | 17.77 | 16.31 | 17.51 | 285,143 | +0.74(+4.42%) |
Oct 30, 2008 | 16.18 | 16.83 | 16.17 | 16.77 | 239,580 | +0.59(+3.63%) |
Oct 29, 2008 | 16.27 | 16.55 | 15.91 | 16.18 | 421,861 | -0.12(-0.71%) |
Oct 28, 2008 | 16.14 | 16.29 | 15.03 | 16.29 | 520,030 | +0.37(+2.30%) |
Oct 27, 2008 | 17.15 | 17.15 | 15.93 | 15.93 | 420,123 | -1.38(-7.95%) |
Oct 24, 2008 | 18.23 | 18.23 | 17.01 | 17.31 | 356,630 | -1.11(-6.01%) |
Oct 23, 2008 | 18.75 | 18.75 | 17.07 | 18.41 | 575,236 | -0.11(-0.57%) |
Oct 22, 2008 | 18.98 | 19.28 | 18.32 | 18.52 | 199,616 | -0.72(-3.75%) |
Oct 21, 2008 | 18.89 | 19.64 | 18.87 | 19.24 | 277,534 | +0.22(+1.16%) |
Oct 20, 2008 | 18.83 | 19.02 | 18.35 | 19.02 | 198,927 | +0.39(+2.07%) |
Oct 17, 2008 | 18.61 | 19.35 | 18.17 | 18.63 | 289,214 | -0.27(-1.43%) |
Oct 16, 2008 | 18.10 | 18.99 | 17.56 | 18.90 | 384,483 | +0.70(+3.86%) |
Oct 15, 2008 | 18.86 | 19.15 | 18.19 | 18.20 | 281,347 | -0.87(-4.54%) |
Oct 14, 2008 | 19.51 | 19.78 | 18.57 | 19.07 | 428,025 | -0.18(-0.95%) |
Oct 13, 2008 | 20.16 | 21.14 | 19.14 | 19.25 | 520,042 | -0.25(-1.28%) |
Oct 10, 2008 | 19.11 | 19.77 | 17.90 | 19.50 | 0 | +0.22(+1.15%) |
Oct 09, 2008 | 21.36 | 21.53 | 19.28 | 19.28 | 406,550 | -1.87(-8.83%) |
Oct 08, 2008 | 21.35 | 22.00 | 21.10 | 21.15 | 518,329 | -0.57(-2.61%) |
Oct 07, 2008 | 22.23 | 22.44 | 21.44 | 21.71 | 530,860 | -0.28(-1.27%) |
Oct 06, 2008 | 23.02 | 23.13 | 21.27 | 21.99 | 370,588 | -1.27(-5.46%) |
Oct 03, 2008 | 23.34 | 23.88 | 23.26 | 23.26 | 0 | +0.13(+0.54%) |
Oct 02, 2008 | 23.68 | 24.01 | 22.99 | 23.14 | 307,133 | -0.61(-2.55%) |