Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.56 | 16.76 | 16.25 | 16.65 | 0 | +0.03(+0.16%) |
Dec 30, 2008 | 16.03 | 16.66 | 15.69 | 16.62 | 471,501 | +0.82(+5.21%) |
Dec 29, 2008 | 15.81 | 15.86 | 15.02 | 15.80 | 341,182 | +0.08(+0.51%) |
Dec 26, 2008 | 15.82 | 15.82 | 15.38 | 15.72 | 134,554 | -0.02(-0.11%) |
Dec 24, 2008 | 15.39 | 15.96 | 15.24 | 15.73 | 177,884 | +0.38(+2.45%) |
Dec 23, 2008 | 15.38 | 15.58 | 15.22 | 15.36 | 547,356 | +0.00(+0.00%) |
Dec 22, 2008 | 15.39 | 15.58 | 14.88 | 15.36 | 616,813 | +0.11(+0.70%) |
Dec 19, 2008 | 15.13 | 15.65 | 14.99 | 15.25 | 1,219,627 | +0.33(+2.22%) |
Dec 18, 2008 | 15.03 | 15.31 | 14.73 | 14.92 | 770,735 | -0.19(-1.24%) |
Dec 17, 2008 | 14.44 | 15.22 | 14.37 | 15.11 | 731,746 | +0.44(+2.99%) |
Dec 16, 2008 | 14.04 | 14.72 | 13.86 | 14.67 | 588,719 | +0.90(+6.50%) |
Dec 15, 2008 | 14.32 | 14.32 | 13.43 | 13.77 | 522,447 | -0.50(-3.51%) |
Dec 12, 2008 | 13.38 | 14.29 | 13.11 | 14.28 | 597,888 | +0.56(+4.11%) |
Dec 11, 2008 | 14.15 | 14.70 | 13.51 | 13.71 | 813,963 | -0.73(-5.08%) |
Dec 10, 2008 | 14.34 | 14.57 | 14.02 | 14.45 | 647,993 | +0.25(+1.77%) |
Dec 09, 2008 | 13.76 | 14.79 | 13.72 | 14.20 | 729,570 | -0.21(-1.49%) |
Dec 08, 2008 | 14.03 | 14.59 | 13.44 | 14.41 | 449,202 | +0.80(+5.85%) |
Dec 05, 2008 | 12.75 | 13.63 | 12.40 | 13.61 | 928,187 | +0.71(+5.48%) |
Dec 04, 2008 | 13.40 | 14.24 | 12.58 | 12.91 | 1,158,050 | -0.79(-5.75%) |
Dec 03, 2008 | 13.28 | 14.09 | 12.66 | 13.69 | 940,422 | +0.27(+2.00%) |
Dec 02, 2008 | 12.82 | 13.43 | 12.41 | 13.43 | 692,408 | +0.95(+7.60%) |
Dec 01, 2008 | 13.23 | 13.42 | 12.40 | 12.48 | 559,548 | -1.13(-8.29%) |
Nov 28, 2008 | 13.07 | 13.69 | 13.04 | 13.60 | 318,876 | +0.29(+2.15%) |
Nov 26, 2008 | 12.25 | 13.52 | 12.16 | 13.32 | 697,941 | +0.75(+5.98%) |
Nov 25, 2008 | 12.01 | 12.63 | 11.86 | 12.57 | 822,819 | +0.67(+5.64%) |
Nov 24, 2008 | 10.91 | 11.91 | 10.80 | 11.90 | 829,001 | +1.17(+10.93%) |
Nov 21, 2008 | 10.72 | 11.37 | 10.10 | 10.72 | 918,313 | +0.21(+2.04%) |
Nov 20, 2008 | 11.05 | 11.89 | 10.47 | 10.51 | 873,159 | -0.69(-6.16%) |
Nov 19, 2008 | 12.11 | 12.33 | 11.19 | 11.20 | 1,297,534 | -0.90(-7.47%) |
Nov 18, 2008 | 11.66 | 12.24 | 11.21 | 12.10 | 712,844 | +0.53(+4.56%) |
Nov 17, 2008 | 11.38 | 12.00 | 11.38 | 11.57 | 375,484 | +0.05(+0.47%) |
Nov 14, 2008 | 11.60 | 12.30 | 11.12 | 11.52 | 611,925 | -0.30(-2.50%) |
Nov 13, 2008 | 11.22 | 11.86 | 10.47 | 11.81 | 754,767 | +0.65(+5.85%) |
Nov 12, 2008 | 11.98 | 12.40 | 11.10 | 11.16 | 554,088 | -1.06(-8.64%) |
Nov 11, 2008 | 11.81 | 12.50 | 11.68 | 12.22 | 473,297 | +0.25(+2.09%) |
Nov 10, 2008 | 13.16 | 13.16 | 11.85 | 11.97 | 648,637 | -0.43(-3.47%) |
Nov 07, 2008 | 12.20 | 12.70 | 11.78 | 12.40 | 806,417 | +0.32(+2.67%) |
Nov 06, 2008 | 12.78 | 12.78 | 11.88 | 12.07 | 643,238 | -0.83(-6.45%) |
Nov 05, 2008 | 13.68 | 14.40 | 12.79 | 12.91 | 620,481 | -1.15(-8.21%) |
Nov 04, 2008 | 14.83 | 14.83 | 13.60 | 14.06 | 1,132,520 | -0.55(-3.80%) |
Nov 03, 2008 | 14.37 | 14.73 | 13.93 | 14.62 | 685,305 | +0.82(+5.97%) |
Oct 31, 2008 | 12.23 | 14.41 | 11.91 | 13.79 | 868,810 | +1.49(+12.07%) |
Oct 30, 2008 | 11.54 | 12.31 | 11.26 | 12.31 | 508,939 | +1.06(+9.39%) |
Oct 29, 2008 | 11.19 | 11.67 | 10.96 | 11.25 | 990,892 | +0.13(+1.21%) |
Oct 28, 2008 | 10.49 | 11.21 | 9.917 | 11.12 | 1,228,338 | +0.81(+7.81%) |
Oct 27, 2008 | 10.63 | 11.45 | 10.29 | 10.31 | 563,238 | -0.55(-5.11%) |
Oct 24, 2008 | 10.32 | 11.48 | 10.31 | 10.87 | 891,958 | -0.63(-5.45%) |
Oct 23, 2008 | 11.83 | 11.84 | 10.92 | 11.49 | 854,090 | -0.26(-2.21%) |
Oct 22, 2008 | 12.06 | 12.48 | 11.30 | 11.75 | 869,829 | -0.67(-5.40%) |
Oct 21, 2008 | 11.85 | 12.84 | 11.77 | 12.42 | 937,777 | +0.38(+3.12%) |
Oct 20, 2008 | 12.14 | 12.14 | 11.02 | 12.05 | 976,356 | +0.04(+0.37%) |
Oct 17, 2008 | 12.27 | 12.65 | 11.64 | 12.00 | 1,026,672 | -0.83(-6.49%) |
Oct 16, 2008 | 11.11 | 12.98 | 10.94 | 12.84 | 983,690 | +1.66(+14.90%) |
Oct 15, 2008 | 11.66 | 12.32 | 11.09 | 11.17 | 603,883 | -0.75(-6.31%) |
Oct 14, 2008 | 12.95 | 13.00 | 11.66 | 11.92 | 658,024 | -0.85(-6.66%) |
Oct 13, 2008 | 12.94 | 12.95 | 11.64 | 12.77 | 1,060,544 | +0.47(+3.78%) |
Oct 10, 2008 | 10.28 | 12.49 | 10.25 | 12.31 | 1,156,114 | +1.75(+16.62%) |
Oct 09, 2008 | 11.24 | 12.92 | 10.46 | 10.55 | 819,934 | -0.47(-4.30%) |
Oct 08, 2008 | 10.000 | 11.75 | 10.000 | 11.03 | 1,054,852 | -0.40(-3.52%) |
Oct 07, 2008 | 12.81 | 13.26 | 11.41 | 11.43 | 1,203,805 | -1.46(-11.32%) |
Oct 06, 2008 | 12.98 | 13.74 | 12.00 | 12.89 | 1,116,288 | -0.33(-2.51%) |
Oct 03, 2008 | 14.63 | 15.01 | 12.99 | 13.22 | 655,441 | -1.07(-7.51%) |
Oct 02, 2008 | 14.72 | 15.07 | 14.15 | 14.29 | 853,444 | -0.55(-3.68%) |