Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.61 | 14.82 | 14.31 | 14.61 | 107,223 | +0.06(+0.41%) |
Dec 30, 2008 | 14.46 | 14.62 | 13.53 | 14.55 | 53,722 | +0.23(+1.61%) |
Dec 29, 2008 | 14.50 | 14.77 | 14.08 | 14.32 | 68,343 | -0.26(-1.78%) |
Dec 26, 2008 | 14.58 | 14.68 | 14.45 | 14.58 | 32,876 | +0.06(+0.41%) |
Dec 24, 2008 | 13.93 | 14.52 | 13.83 | 14.52 | 31,561 | +0.72(+5.22%) |
Dec 23, 2008 | 14.10 | 14.17 | 13.54 | 13.80 | 65,056 | -0.23(-1.64%) |
Dec 22, 2008 | 14.17 | 14.44 | 13.54 | 14.03 | 99,868 | -0.22(-1.54%) |
Dec 19, 2008 | 14.67 | 15.18 | 13.51 | 14.25 | 153,772 | -0.16(-1.11%) |
Dec 18, 2008 | 14.98 | 15.29 | 14.09 | 14.41 | 142,700 | -0.59(-3.93%) |
Dec 17, 2008 | 14.87 | 15.43 | 14.87 | 15.00 | 138,419 | -0.07(-0.46%) |
Dec 16, 2008 | 14.93 | 15.14 | 14.31 | 15.07 | 142,271 | +0.43(+2.94%) |
Dec 15, 2008 | 14.74 | 15.15 | 14.30 | 14.64 | 95,840 | +0.00(+0.00%) |
Dec 12, 2008 | 13.85 | 14.65 | 13.80 | 14.64 | 115,812 | +0.38(+2.66%) |
Dec 11, 2008 | 14.67 | 15.30 | 14.00 | 14.26 | 125,060 | -0.61(-4.10%) |
Dec 10, 2008 | 14.88 | 15.37 | 14.66 | 14.87 | 138,854 | +0.17(+1.16%) |
Dec 09, 2008 | 14.00 | 14.99 | 13.54 | 14.70 | 215,767 | +0.69(+4.93%) |
Dec 08, 2008 | 13.25 | 14.76 | 13.05 | 14.01 | 224,763 | +1.01(+7.77%) |
Dec 05, 2008 | 12.14 | 13.00 | 11.59 | 13.00 | 252,106 | +0.67(+5.43%) |
Dec 04, 2008 | 12.51 | 12.92 | 12.08 | 12.33 | 231,792 | -0.36(-2.84%) |
Dec 03, 2008 | 12.08 | 12.76 | 11.19 | 12.69 | 211,375 | +1.10(+9.49%) |
Dec 02, 2008 | 11.17 | 11.60 | 10.83 | 11.59 | 252,454 | +0.57(+5.17%) |
Dec 01, 2008 | 12.80 | 12.80 | 10.90 | 11.02 | 227,513 | -2.19(-16.58%) |
Nov 28, 2008 | 13.08 | 13.28 | 12.53 | 13.21 | 44,941 | +0.16(+1.23%) |
Nov 26, 2008 | 11.72 | 13.29 | 11.72 | 13.05 | 247,112 | +1.10(+9.21%) |
Nov 25, 2008 | 11.86 | 12.25 | 11.50 | 11.95 | 165,529 | +0.36(+3.11%) |
Nov 24, 2008 | 10.80 | 11.85 | 10.80 | 11.59 | 157,938 | +0.87(+8.12%) |
Nov 21, 2008 | 10.57 | 10.81 | 9.800 | 10.72 | 223,833 | +0.35(+3.38%) |
Nov 20, 2008 | 10.36 | 11.16 | 9.860 | 10.37 | 294,760 | -0.25(-2.35%) |
Nov 19, 2008 | 11.89 | 12.66 | 10.49 | 10.62 | 236,632 | -1.31(-10.98%) |
Nov 18, 2008 | 11.27 | 12.05 | 11.10 | 11.93 | 264,903 | +0.64(+5.67%) |
Nov 17, 2008 | 11.08 | 11.80 | 10.72 | 11.29 | 238,770 | +0.04(+0.36%) |
Nov 14, 2008 | 11.10 | 12.10 | 10.68 | 11.25 | 309,068 | -0.05(-0.44%) |
Nov 13, 2008 | 10.22 | 11.33 | 9.670 | 11.30 | 322,300 | +1.06(+10.35%) |
Nov 12, 2008 | 10.72 | 11.09 | 10.24 | 10.24 | 165,276 | -0.65(-5.97%) |
Nov 11, 2008 | 11.01 | 11.53 | 10.27 | 10.89 | 199,273 | -0.37(-3.29%) |
Nov 10, 2008 | 11.95 | 12.21 | 10.85 | 11.26 | 265,071 | -0.44(-3.76%) |
Nov 07, 2008 | 11.32 | 11.71 | 10.71 | 11.70 | 499,211 | +0.44(+3.91%) |
Nov 06, 2008 | 12.36 | 12.36 | 11.21 | 11.26 | 343,844 | -1.33(-10.56%) |
Nov 05, 2008 | 13.90 | 13.90 | 12.50 | 12.59 | 202,583 | -1.36(-9.75%) |
Nov 04, 2008 | 14.23 | 14.30 | 13.54 | 13.95 | 257,192 | +0.19(+1.38%) |
Nov 03, 2008 | 13.93 | 14.10 | 13.44 | 13.76 | 265,164 | -0.20(-1.43%) |
Oct 31, 2008 | 13.72 | 14.36 | 12.93 | 13.96 | 301,157 | +0.19(+1.38%) |
Oct 30, 2008 | 15.57 | 15.57 | 13.03 | 13.77 | 487,675 | +1.14(+9.03%) |
Oct 29, 2008 | 12.43 | 13.19 | 11.92 | 12.63 | 636,095 | +0.66(+5.51%) |
Oct 28, 2008 | 11.80 | 12.57 | 11.63 | 11.97 | 580,952 | +0.45(+3.91%) |
Oct 27, 2008 | 13.50 | 14.09 | 11.50 | 11.52 | 350,379 | -2.34(-16.88%) |
Oct 24, 2008 | 14.70 | 15.00 | 12.21 | 13.86 | 249,826 | -1.52(-9.88%) |
Oct 23, 2008 | 16.63 | 16.90 | 14.63 | 15.38 | 370,092 | -1.15(-6.96%) |
Oct 22, 2008 | 18.81 | 19.14 | 16.06 | 16.53 | 251,520 | -2.69(-14.00%) |
Oct 21, 2008 | 19.34 | 19.54 | 18.71 | 19.22 | 283,390 | -0.38(-1.94%) |
Oct 20, 2008 | 18.99 | 19.77 | 18.52 | 19.60 | 232,757 | +1.11(+6.00%) |
Oct 17, 2008 | 17.91 | 19.93 | 17.50 | 18.49 | 198,466 | -0.33(-1.75%) |
Oct 16, 2008 | 17.76 | 18.83 | 16.31 | 18.82 | 237,608 | +1.15(+6.51%) |
Oct 15, 2008 | 21.00 | 21.00 | 17.43 | 17.67 | 185,440 | -3.54(-16.69%) |
Oct 14, 2008 | 19.72 | 21.92 | 19.50 | 21.21 | 499,784 | +2.09(+10.93%) |
Oct 13, 2008 | 17.50 | 19.13 | 17.10 | 19.12 | 324,147 | +2.55(+15.39%) |
Oct 10, 2008 | 16.36 | 17.25 | 14.67 | 16.57 | 282,783 | -0.54(-3.16%) |
Oct 09, 2008 | 18.74 | 19.49 | 17.01 | 17.11 | 214,416 | -1.03(-5.68%) |
Oct 08, 2008 | 18.12 | 18.99 | 17.06 | 18.14 | 361,932 | -0.31(-1.68%) |
Oct 07, 2008 | 19.42 | 20.34 | 18.27 | 18.45 | 317,551 | -0.77(-4.01%) |
Oct 06, 2008 | 20.52 | 21.34 | 18.02 | 19.22 | 549,349 | -2.23(-10.40%) |
Oct 03, 2008 | 22.99 | 24.34 | 21.37 | 21.45 | 224,038 | -1.15(-5.09%) |
Oct 02, 2008 | 26.02 | 26.36 | 22.08 | 22.60 | 490,405 | -3.40(-13.08%) |