Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.84 | 15.44 | 14.83 | 15.43 | 24,067 | +0.63(+4.23%) |
Dec 30, 2008 | 14.91 | 14.99 | 14.20 | 14.81 | 7,849 | +0.01(+0.06%) |
Dec 29, 2008 | 15.03 | 15.15 | 14.60 | 14.80 | 10,294 | -0.59(-3.84%) |
Dec 26, 2008 | 15.35 | 15.44 | 15.00 | 15.39 | 8,369 | +0.73(+4.96%) |
Dec 24, 2008 | 13.74 | 14.68 | 13.74 | 14.66 | 1,707 | +0.72(+5.15%) |
Dec 23, 2008 | 14.58 | 15.38 | 13.59 | 13.94 | 6,631 | -0.55(-3.82%) |
Dec 22, 2008 | 15.30 | 15.30 | 13.45 | 14.50 | 16,326 | -0.84(-5.51%) |
Dec 19, 2008 | 15.30 | 15.42 | 13.66 | 15.34 | 53,645 | +0.45(+3.05%) |
Dec 18, 2008 | 14.53 | 15.02 | 14.48 | 14.89 | 22,084 | +0.25(+1.74%) |
Dec 17, 2008 | 14.97 | 14.97 | 13.77 | 14.63 | 24,891 | -0.52(-3.42%) |
Dec 16, 2008 | 14.39 | 15.21 | 13.73 | 15.15 | 45,192 | +0.95(+6.72%) |
Dec 15, 2008 | 14.21 | 14.21 | 13.69 | 14.20 | 4,764 | -0.01(-0.06%) |
Dec 12, 2008 | 13.88 | 14.42 | 12.75 | 14.21 | 19,786 | +0.47(+3.44%) |
Dec 11, 2008 | 14.46 | 14.76 | 13.74 | 13.74 | 12,754 | -1.00(-6.78%) |
Dec 10, 2008 | 14.53 | 14.73 | 14.09 | 14.73 | 5,595 | +0.32(+2.21%) |
Dec 09, 2008 | 14.60 | 14.81 | 13.89 | 14.42 | 7,732 | -0.34(-2.28%) |
Dec 08, 2008 | 14.28 | 14.75 | 12.73 | 14.75 | 25,240 | +0.95(+6.91%) |
Dec 05, 2008 | 12.29 | 13.80 | 12.27 | 13.80 | 21,862 | +1.31(+10.47%) |
Dec 04, 2008 | 13.09 | 13.60 | 12.37 | 12.49 | 6,826 | -0.78(-5.89%) |
Dec 03, 2008 | 13.62 | 14.53 | 12.30 | 13.27 | 9,866 | +0.15(+1.18%) |
Dec 02, 2008 | 12.04 | 13.12 | 11.90 | 13.12 | 7,353 | +1.48(+12.72%) |
Dec 01, 2008 | 14.58 | 14.81 | 11.64 | 11.64 | 15,764 | -3.40(-22.60%) |
Nov 28, 2008 | 14.94 | 15.17 | 14.94 | 15.03 | 5,685 | +0.02(+0.12%) |
Nov 26, 2008 | 14.56 | 15.20 | 14.13 | 15.02 | 32,258 | +0.11(+0.73%) |
Nov 25, 2008 | 14.78 | 14.94 | 13.35 | 14.91 | 14,798 | +0.17(+1.17%) |
Nov 24, 2008 | 13.63 | 14.76 | 13.13 | 14.73 | 18,038 | +1.09(+7.99%) |
Nov 21, 2008 | 12.88 | 13.64 | 12.09 | 13.64 | 32,632 | +1.20(+9.63%) |
Nov 20, 2008 | 13.22 | 13.62 | 12.45 | 12.45 | 11,138 | -0.95(-7.12%) |
Nov 19, 2008 | 14.14 | 14.14 | 13.40 | 13.40 | 7,464 | -0.75(-5.33%) |
Nov 18, 2008 | 13.71 | 14.16 | 13.44 | 14.15 | 10,085 | +0.28(+2.03%) |
Nov 17, 2008 | 14.27 | 14.27 | 13.77 | 13.87 | 1,114 | +0.23(+1.66%) |
Nov 14, 2008 | 14.69 | 14.99 | 13.63 | 13.64 | 11,347 | -1.32(-8.80%) |
Nov 13, 2008 | 14.28 | 14.98 | 13.44 | 14.96 | 25,139 | +0.86(+6.12%) |
Nov 12, 2008 | 14.66 | 14.99 | 14.10 | 14.10 | 29,882 | -0.98(-6.51%) |
Nov 11, 2008 | 13.99 | 15.43 | 13.69 | 15.08 | 20,826 | +0.83(+5.80%) |
Nov 10, 2008 | 14.94 | 14.94 | 14.23 | 14.25 | 9,173 | -0.42(-2.85%) |
Nov 07, 2008 | 14.25 | 15.25 | 13.63 | 14.67 | 8,922 | +0.56(+3.99%) |
Nov 06, 2008 | 14.08 | 14.55 | 14.08 | 14.11 | 4,890 | -0.05(-0.32%) |
Nov 05, 2008 | 15.07 | 15.07 | 14.11 | 14.15 | 8,412 | -1.29(-8.35%) |
Nov 04, 2008 | 15.76 | 15.76 | 15.28 | 15.44 | 9,122 | -0.13(-0.82%) |
Nov 03, 2008 | 15.67 | 15.76 | 15.35 | 15.57 | 11,960 | -0.33(-2.06%) |
Oct 31, 2008 | 15.44 | 15.90 | 15.40 | 15.90 | 19,073 | +0.23(+1.45%) |
Oct 30, 2008 | 14.38 | 15.67 | 13.81 | 15.67 | 9,172 | +1.76(+12.67%) |
Oct 29, 2008 | 13.99 | 14.85 | 12.83 | 13.91 | 14,333 | -0.08(-0.58%) |
Oct 28, 2008 | 13.65 | 14.32 | 13.65 | 13.99 | 24,585 | +1.33(+10.47%) |
Oct 27, 2008 | 13.26 | 13.84 | 12.66 | 12.66 | 7,597 | -0.74(-5.49%) |
Oct 24, 2008 | 12.99 | 14.30 | 12.76 | 13.40 | 9,322 | -0.57(-4.10%) |
Oct 23, 2008 | 13.38 | 14.53 | 13.38 | 13.97 | 16,814 | +1.05(+8.16%) |
Oct 22, 2008 | 14.81 | 15.17 | 12.92 | 12.92 | 13,494 | -2.15(-14.29%) |
Oct 21, 2008 | 15.81 | 15.81 | 14.84 | 15.07 | 12,806 | -1.10(-6.80%) |
Oct 20, 2008 | 15.83 | 16.17 | 15.82 | 16.17 | 19,033 | +0.34(+2.12%) |
Oct 17, 2008 | 15.43 | 16.35 | 15.01 | 15.83 | 55,279 | -0.06(-0.40%) |
Oct 16, 2008 | 14.57 | 15.90 | 14.07 | 15.90 | 23,802 | +1.55(+10.83%) |
Oct 15, 2008 | 15.42 | 15.90 | 14.08 | 14.34 | 15,140 | -0.58(-3.90%) |
Oct 14, 2008 | 14.89 | 15.22 | 14.16 | 14.93 | 8,774 | -1.19(-7.38%) |
Oct 13, 2008 | 15.32 | 16.12 | 14.39 | 16.12 | 38,214 | +0.68(+4.41%) |
Oct 10, 2008 | 11.85 | 15.44 | 11.81 | 15.43 | 33,050 | +3.15(+25.67%) |
Oct 09, 2008 | 14.74 | 14.74 | 12.28 | 12.28 | 31,323 | -2.07(-14.43%) |
Oct 08, 2008 | 14.20 | 14.99 | 14.20 | 14.35 | 20,039 | -0.24(-1.62%) |
Oct 07, 2008 | 15.22 | 15.44 | 14.53 | 14.59 | 13,420 | -1.15(-7.33%) |
Oct 06, 2008 | 15.30 | 15.90 | 14.39 | 15.74 | 21,567 | +0.47(+3.09%) |
Oct 03, 2008 | 16.12 | 16.35 | 15.27 | 15.27 | 14,530 | -0.48(-3.06%) |
Oct 02, 2008 | 16.12 | 16.12 | 15.40 | 15.75 | 14,524 | -0.14(-0.86%) |