Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.66 | 14.06 | 13.63 | 13.96 | 336,826 | +0.36(+2.64%) |
Dec 30, 2008 | 13.52 | 13.62 | 13.37 | 13.60 | 156,180 | +0.22(+1.64%) |
Dec 29, 2008 | 13.68 | 13.68 | 13.26 | 13.38 | 195,826 | -0.30(-2.23%) |
Dec 26, 2008 | 13.44 | 13.70 | 13.44 | 13.69 | 69,754 | +0.24(+1.79%) |
Dec 24, 2008 | 13.46 | 13.61 | 13.37 | 13.44 | 57,740 | +0.03(+0.25%) |
Dec 23, 2008 | 13.42 | 13.68 | 13.35 | 13.41 | 159,194 | -0.02(-0.16%) |
Dec 22, 2008 | 13.51 | 13.63 | 13.21 | 13.43 | 114,975 | +0.02(+0.13%) |
Dec 19, 2008 | 13.55 | 13.82 | 13.35 | 13.41 | 422,508 | +0.28(+2.16%) |
Dec 18, 2008 | 13.19 | 13.49 | 13.09 | 13.13 | 300,466 | -0.14(-1.08%) |
Dec 17, 2008 | 13.51 | 13.69 | 13.20 | 13.27 | 293,405 | -0.41(-3.03%) |
Dec 16, 2008 | 13.49 | 13.78 | 13.36 | 13.69 | 324,214 | +0.45(+3.39%) |
Dec 15, 2008 | 13.77 | 13.77 | 13.17 | 13.24 | 260,845 | -0.43(-3.16%) |
Dec 12, 2008 | 13.17 | 13.71 | 13.17 | 13.67 | 209,836 | +0.45(+3.42%) |
Dec 11, 2008 | 13.39 | 13.70 | 13.18 | 13.22 | 281,995 | -0.30(-2.19%) |
Dec 10, 2008 | 13.66 | 13.85 | 13.33 | 13.52 | 238,650 | -0.01(-0.09%) |
Dec 09, 2008 | 13.83 | 14.21 | 13.49 | 13.53 | 265,577 | -0.44(-3.18%) |
Dec 08, 2008 | 14.28 | 14.33 | 13.77 | 13.97 | 277,272 | -0.17(-1.17%) |
Dec 05, 2008 | 13.36 | 14.14 | 13.17 | 14.14 | 252,491 | +0.63(+4.70%) |
Dec 04, 2008 | 13.98 | 14.27 | 13.33 | 13.50 | 246,624 | -0.60(-4.26%) |
Dec 03, 2008 | 14.08 | 14.59 | 13.67 | 14.10 | 356,829 | +0.11(+0.82%) |
Dec 02, 2008 | 14.03 | 14.16 | 13.55 | 13.99 | 239,473 | +0.23(+1.69%) |
Dec 01, 2008 | 14.89 | 14.97 | 13.66 | 13.76 | 360,089 | -1.22(-8.14%) |
Nov 28, 2008 | 14.60 | 15.03 | 14.60 | 14.98 | 87,325 | +0.19(+1.26%) |
Nov 26, 2008 | 14.47 | 14.85 | 14.24 | 14.79 | 190,013 | -0.07(-0.46%) |
Nov 25, 2008 | 15.02 | 15.18 | 14.43 | 14.86 | 251,957 | +0.07(+0.46%) |
Nov 24, 2008 | 14.82 | 14.99 | 14.18 | 14.79 | 250,734 | +0.13(+0.90%) |
Nov 21, 2008 | 13.78 | 14.70 | 13.33 | 14.66 | 337,516 | +1.05(+7.74%) |
Nov 20, 2008 | 13.97 | 14.43 | 13.54 | 13.60 | 365,597 | -0.28(-2.01%) |
Nov 19, 2008 | 14.42 | 14.50 | 13.88 | 13.88 | 161,478 | -0.53(-3.67%) |
Nov 18, 2008 | 14.45 | 14.59 | 13.77 | 14.41 | 326,027 | +0.04(+0.27%) |
Nov 17, 2008 | 14.08 | 14.64 | 14.04 | 14.37 | 194,447 | +0.18(+1.28%) |
Nov 14, 2008 | 14.51 | 14.80 | 14.04 | 14.19 | 258,573 | -0.58(-3.95%) |
Nov 13, 2008 | 14.18 | 14.78 | 13.54 | 14.78 | 376,449 | +0.67(+4.74%) |
Nov 12, 2008 | 14.38 | 14.69 | 14.09 | 14.11 | 317,843 | -0.37(-2.57%) |
Nov 11, 2008 | 14.28 | 15.11 | 14.20 | 14.48 | 330,242 | +0.09(+0.65%) |
Nov 10, 2008 | 14.79 | 15.00 | 14.30 | 14.39 | 240,009 | -0.13(-0.90%) |
Nov 07, 2008 | 14.57 | 14.67 | 14.17 | 14.52 | 352,664 | +0.09(+0.64%) |
Nov 06, 2008 | 14.47 | 14.76 | 14.28 | 14.43 | 290,462 | -0.03(-0.23%) |
Nov 05, 2008 | 14.94 | 15.09 | 14.42 | 14.46 | 216,264 | -0.66(-4.34%) |
Nov 04, 2008 | 15.44 | 15.44 | 14.76 | 15.11 | 222,694 | -0.12(-0.81%) |
Nov 03, 2008 | 15.14 | 15.35 | 14.82 | 15.24 | 222,015 | +0.17(+1.09%) |
Oct 31, 2008 | 14.80 | 15.24 | 14.58 | 15.07 | 409,095 | +0.26(+1.77%) |
Oct 30, 2008 | 14.54 | 14.81 | 14.19 | 14.81 | 316,929 | +0.62(+4.38%) |
Oct 29, 2008 | 14.53 | 14.76 | 13.85 | 14.19 | 240,156 | -0.19(-1.32%) |
Oct 28, 2008 | 13.77 | 14.57 | 13.33 | 14.38 | 335,712 | +0.87(+6.42%) |
Oct 27, 2008 | 13.68 | 13.89 | 13.51 | 13.51 | 191,270 | -0.35(-2.53%) |
Oct 24, 2008 | 13.64 | 14.23 | 13.54 | 13.86 | 159,057 | -0.16(-1.15%) |
Oct 23, 2008 | 13.66 | 14.24 | 13.38 | 14.02 | 199,825 | +0.44(+3.27%) |
Oct 22, 2008 | 14.03 | 14.47 | 13.42 | 13.58 | 168,617 | -0.74(-5.17%) |
Oct 21, 2008 | 14.70 | 14.77 | 14.17 | 14.32 | 95,631 | -0.46(-3.12%) |
Oct 20, 2008 | 14.04 | 14.79 | 14.00 | 14.78 | 132,010 | +0.84(+6.04%) |
Oct 17, 2008 | 13.58 | 14.51 | 13.35 | 13.94 | 221,521 | -0.15(-1.05%) |
Oct 16, 2008 | 13.24 | 14.09 | 12.92 | 14.09 | 274,014 | +0.99(+7.59%) |
Oct 15, 2008 | 13.61 | 13.92 | 13.09 | 13.09 | 147,522 | -0.74(-5.35%) |
Oct 14, 2008 | 14.38 | 14.44 | 13.28 | 13.83 | 114,968 | -0.47(-3.28%) |
Oct 13, 2008 | 13.49 | 14.32 | 13.05 | 14.30 | 227,173 | +1.16(+8.82%) |
Oct 10, 2008 | 12.72 | 13.37 | 11.79 | 13.14 | 390,751 | +0.21(+1.64%) |
Oct 09, 2008 | 13.96 | 14.06 | 12.93 | 12.93 | 344,518 | -0.84(-6.08%) |
Oct 08, 2008 | 13.80 | 14.78 | 13.75 | 13.77 | 304,532 | -0.45(-3.15%) |
Oct 07, 2008 | 14.31 | 15.12 | 14.22 | 14.22 | 176,550 | -0.49(-3.36%) |
Oct 06, 2008 | 14.68 | 14.97 | 14.05 | 14.71 | 245,423 | -0.17(-1.14%) |
Oct 03, 2008 | 14.72 | 15.33 | 14.72 | 14.88 | 132,210 | -0.22(-1.43%) |
Oct 02, 2008 | 15.06 | 15.36 | 15.04 | 15.10 | 184,053 | -0.10(-0.64%) |