Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.01 | 17.89 | 13.83 | 17.58 | 115,126 | +3.20(+22.22%) |
Dec 30, 2008 | 14.38 | 14.63 | 13.34 | 14.38 | 16,280 | -0.12(-0.85%) |
Dec 29, 2008 | 14.75 | 15.31 | 14.08 | 14.51 | 15,813 | -0.25(-1.67%) |
Dec 26, 2008 | 15.37 | 15.49 | 13.83 | 14.75 | 13,742 | -0.55(-3.61%) |
Dec 24, 2008 | 15.06 | 15.31 | 14.94 | 15.31 | 6,060 | +0.31(+2.05%) |
Dec 23, 2008 | 15.49 | 16.10 | 14.26 | 15.00 | 17,765 | -0.37(-2.40%) |
Dec 22, 2008 | 15.49 | 15.67 | 14.26 | 15.37 | 27,916 | +0.00(+0.00%) |
Dec 19, 2008 | 16.23 | 17.95 | 15.37 | 15.37 | 23,599 | -0.74(-4.58%) |
Dec 18, 2008 | 18.44 | 18.44 | 16.10 | 16.10 | 14,749 | -1.66(-9.34%) |
Dec 17, 2008 | 16.84 | 17.89 | 16.60 | 17.76 | 30,711 | +0.61(+3.58%) |
Dec 16, 2008 | 17.58 | 17.89 | 15.67 | 17.15 | 38,822 | -0.55(-3.13%) |
Dec 15, 2008 | 19.48 | 20.28 | 17.21 | 17.70 | 24,758 | -1.72(-8.86%) |
Dec 12, 2008 | 19.36 | 19.73 | 17.95 | 19.42 | 12,870 | +0.06(+0.32%) |
Dec 11, 2008 | 19.30 | 19.79 | 18.44 | 19.36 | 14,189 | -0.18(-0.94%) |
Dec 10, 2008 | 17.95 | 19.55 | 16.41 | 19.55 | 189,106 | +2.34(+13.57%) |
Dec 09, 2008 | 14.94 | 17.64 | 14.69 | 17.21 | 69,853 | +1.84(+12.00%) |
Dec 08, 2008 | 15.80 | 15.80 | 15.06 | 15.37 | 23,728 | +0.61(+4.17%) |
Dec 05, 2008 | 15.28 | 15.28 | 14.57 | 14.75 | 9,919 | -0.61(-4.00%) |
Dec 04, 2008 | 15.55 | 15.55 | 15.06 | 15.37 | 11,285 | -0.18(-1.19%) |
Dec 03, 2008 | 15.55 | 16.04 | 15.49 | 15.55 | 6,586 | -0.49(-3.06%) |
Dec 02, 2008 | 16.84 | 16.84 | 15.67 | 16.04 | 7,739 | -0.25(-1.51%) |
Dec 01, 2008 | 16.17 | 17.15 | 16.17 | 16.29 | 5,169 | -0.06(-0.38%) |
Nov 28, 2008 | 15.86 | 16.60 | 15.86 | 16.35 | 5,201 | +0.68(+4.31%) |
Nov 26, 2008 | 15.80 | 16.17 | 15.18 | 15.67 | 21,637 | -0.06(-0.39%) |
Nov 25, 2008 | 16.10 | 16.23 | 15.49 | 15.74 | 11,816 | -0.06(-0.39%) |
Nov 24, 2008 | 15.31 | 15.80 | 14.87 | 15.80 | 8,348 | +0.55(+3.63%) |
Nov 21, 2008 | 16.47 | 16.47 | 15.24 | 15.24 | 12,444 | -0.80(-4.98%) |
Nov 20, 2008 | 15.80 | 16.72 | 15.61 | 16.04 | 10,718 | -0.68(-4.04%) |
Nov 19, 2008 | 18.07 | 18.07 | 16.10 | 16.72 | 13,804 | -2.03(-10.82%) |
Nov 18, 2008 | 18.75 | 19.05 | 18.62 | 18.75 | 6,879 | +0.00(+0.00%) |
Nov 17, 2008 | 18.62 | 18.99 | 18.13 | 18.75 | 8,158 | +0.31(+1.67%) |
Nov 14, 2008 | 18.19 | 19.73 | 18.13 | 18.44 | 35,374 | -0.68(-3.54%) |
Nov 13, 2008 | 19.98 | 19.98 | 18.32 | 19.12 | 15,895 | +1.91(+11.07%) |
Nov 12, 2008 | 18.87 | 19.05 | 17.08 | 17.21 | 11,123 | -1.66(-8.79%) |
Nov 11, 2008 | 19.73 | 20.04 | 18.44 | 18.87 | 14,215 | -1.84(-8.90%) |
Nov 10, 2008 | 20.59 | 21.02 | 20.53 | 20.71 | 15,036 | +0.37(+1.81%) |
Nov 07, 2008 | 20.90 | 20.90 | 20.04 | 20.35 | 7,531 | +0.21(+1.04%) |
Nov 06, 2008 | 21.02 | 21.02 | 20.10 | 20.14 | 7,738 | -0.64(-3.08%) |
Nov 05, 2008 | 20.90 | 21.02 | 20.16 | 20.78 | 8,396 | +0.12(+0.60%) |
Nov 04, 2008 | 19.48 | 21.14 | 18.56 | 20.65 | 14,982 | +2.09(+11.26%) |
Nov 03, 2008 | 18.62 | 18.75 | 18.13 | 18.56 | 49,698 | -0.37(-1.95%) |
Oct 31, 2008 | 18.50 | 19.55 | 18.44 | 18.93 | 16,953 | +0.49(+2.67%) |
Oct 30, 2008 | 18.44 | 20.28 | 18.38 | 18.44 | 37,982 | +0.61(+3.45%) |
Oct 29, 2008 | 18.99 | 19.85 | 17.83 | 17.83 | 15,451 | -1.66(-8.52%) |
Oct 28, 2008 | 20.47 | 20.47 | 18.99 | 19.48 | 9,309 | -0.25(-1.25%) |
Oct 27, 2008 | 20.53 | 20.53 | 19.61 | 19.73 | 2,713 | -0.92(-4.46%) |
Oct 24, 2008 | 20.65 | 22.19 | 20.65 | 20.65 | 5,724 | -2.09(-9.19%) |
Oct 23, 2008 | 24.59 | 24.59 | 22.68 | 22.74 | 12,907 | -1.54(-6.33%) |
Oct 22, 2008 | 25.20 | 25.20 | 24.22 | 24.28 | 5,918 | -0.25(-1.00%) |
Oct 21, 2008 | 23.42 | 24.53 | 23.42 | 24.53 | 2,936 | +1.17(+5.00%) |
Oct 20, 2008 | 23.36 | 23.48 | 21.88 | 23.36 | 7,662 | +0.55(+2.43%) |
Oct 17, 2008 | 23.54 | 23.54 | 20.47 | 22.80 | 12,717 | -0.55(-2.37%) |
Oct 16, 2008 | 24.53 | 24.53 | 23.05 | 23.36 | 5,415 | -0.68(-2.81%) |
Oct 15, 2008 | 26.18 | 26.18 | 23.66 | 24.03 | 11,071 | -1.72(-6.68%) |
Oct 14, 2008 | 26.37 | 26.62 | 24.89 | 25.75 | 25,815 | +0.80(+3.20%) |
Oct 13, 2008 | 22.87 | 25.82 | 22.87 | 24.96 | 20,494 | +2.27(+10.03%) |
Oct 10, 2008 | 24.83 | 24.83 | 19.44 | 22.68 | 16,147 | -2.64(-10.44%) |
Oct 09, 2008 | 24.34 | 26.43 | 24.34 | 25.32 | 15,139 | +1.29(+5.37%) |
Oct 08, 2008 | 26.98 | 26.98 | 22.19 | 24.03 | 43,030 | -3.93(-14.07%) |
Oct 07, 2008 | 29.87 | 30.24 | 27.41 | 27.97 | 11,400 | -2.15(-7.14%) |
Oct 06, 2008 | 35.34 | 36.02 | 29.81 | 30.12 | 20,550 | -6.15(-16.95%) |
Oct 03, 2008 | 37.43 | 37.49 | 35.71 | 36.27 | 54,639 | -1.11(-2.96%) |
Oct 02, 2008 | 38.11 | 38.48 | 35.59 | 37.37 | 10,699 | -1.35(-3.49%) |