Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.56 | 15.71 | 15.50 | 15.70 | 763,458 | +0.31(+1.99%) |
Dec 30, 2008 | 14.91 | 15.51 | 14.86 | 15.40 | 594,065 | +0.48(+3.25%) |
Dec 29, 2008 | 14.59 | 15.08 | 14.55 | 14.91 | 430,751 | +0.07(+0.47%) |
Dec 26, 2008 | 15.41 | 15.41 | 14.78 | 14.84 | 265,596 | -0.44(-2.85%) |
Dec 24, 2008 | 15.33 | 15.42 | 15.03 | 15.28 | 152,516 | -0.04(-0.26%) |
Dec 23, 2008 | 15.42 | 15.57 | 15.13 | 15.32 | 429,702 | +0.03(+0.19%) |
Dec 22, 2008 | 15.50 | 15.62 | 14.74 | 15.29 | 499,030 | -0.02(-0.13%) |
Dec 19, 2008 | 15.82 | 16.28 | 15.21 | 15.31 | 1,016,813 | -0.40(-2.52%) |
Dec 18, 2008 | 16.52 | 16.58 | 15.41 | 15.70 | 1,354,208 | -1.06(-6.32%) |
Dec 17, 2008 | 17.52 | 17.54 | 16.47 | 16.76 | 1,011,113 | -0.95(-5.36%) |
Dec 16, 2008 | 17.86 | 18.23 | 17.36 | 17.71 | 807,892 | +0.08(+0.45%) |
Dec 15, 2008 | 18.71 | 18.71 | 17.40 | 17.63 | 450,790 | -1.12(-5.96%) |
Dec 12, 2008 | 18.00 | 18.75 | 17.81 | 18.75 | 866,142 | +0.09(+0.48%) |
Dec 11, 2008 | 17.83 | 19.18 | 17.81 | 18.66 | 1,043,199 | +0.27(+1.45%) |
Dec 10, 2008 | 19.13 | 19.32 | 18.00 | 18.40 | 1,029,278 | -0.50(-2.67%) |
Dec 09, 2008 | 19.45 | 19.59 | 18.36 | 18.90 | 827,936 | -0.61(-3.14%) |
Dec 08, 2008 | 19.82 | 20.19 | 19.05 | 19.51 | 860,724 | +0.22(+1.13%) |
Dec 05, 2008 | 18.15 | 19.44 | 17.73 | 19.30 | 833,954 | +1.00(+5.46%) |
Dec 04, 2008 | 18.02 | 19.23 | 17.74 | 18.30 | 879,727 | +0.20(+1.09%) |
Dec 03, 2008 | 17.57 | 18.69 | 17.17 | 18.10 | 901,746 | +0.06(+0.33%) |
Dec 02, 2008 | 16.99 | 18.23 | 16.95 | 18.04 | 691,302 | +1.35(+8.06%) |
Dec 01, 2008 | 18.25 | 18.25 | 16.64 | 16.69 | 537,104 | -2.02(-10.79%) |
Nov 28, 2008 | 17.90 | 18.71 | 17.85 | 18.71 | 103,629 | +0.23(+1.23%) |
Nov 26, 2008 | 16.89 | 18.49 | 16.43 | 18.49 | 470,167 | +1.12(+6.44%) |
Nov 25, 2008 | 17.50 | 17.55 | 16.53 | 17.37 | 595,161 | +0.09(+0.52%) |
Nov 24, 2008 | 16.43 | 17.71 | 16.43 | 17.28 | 701,519 | +0.85(+5.18%) |
Nov 21, 2008 | 15.41 | 16.47 | 14.87 | 16.43 | 718,379 | +1.51(+10.15%) |
Nov 20, 2008 | 15.86 | 16.22 | 14.89 | 14.91 | 795,854 | -1.17(-7.26%) |
Nov 19, 2008 | 17.34 | 17.91 | 16.08 | 16.08 | 621,592 | -1.30(-7.46%) |
Nov 18, 2008 | 16.76 | 17.63 | 16.65 | 17.38 | 480,554 | +0.25(+1.44%) |
Nov 17, 2008 | 16.88 | 17.74 | 16.58 | 17.13 | 484,392 | +0.15(+0.87%) |
Nov 14, 2008 | 18.32 | 18.32 | 16.93 | 16.98 | 0 | -1.55(-8.38%) |
Nov 13, 2008 | 16.71 | 18.53 | 16.46 | 18.53 | 838,238 | +2.10(+12.76%) |
Nov 12, 2008 | 16.73 | 17.47 | 16.42 | 16.44 | 668,865 | -0.59(-3.49%) |
Nov 11, 2008 | 16.23 | 17.28 | 15.93 | 17.03 | 564,272 | +0.47(+2.87%) |
Nov 10, 2008 | 16.53 | 16.77 | 16.25 | 16.56 | 379,385 | +0.48(+2.95%) |
Nov 07, 2008 | 16.00 | 16.26 | 15.60 | 16.08 | 549,242 | +0.28(+1.75%) |
Nov 06, 2008 | 16.02 | 16.25 | 15.59 | 15.80 | 633,830 | -0.38(-2.32%) |
Nov 05, 2008 | 16.78 | 17.48 | 16.10 | 16.18 | 521,897 | -0.80(-4.72%) |
Nov 04, 2008 | 16.86 | 17.33 | 16.55 | 16.98 | 476,402 | +0.36(+2.14%) |
Nov 03, 2008 | 15.90 | 16.76 | 15.51 | 16.62 | 804,071 | +0.62(+3.90%) |
Oct 31, 2008 | 13.96 | 16.34 | 13.76 | 16.00 | 1,554,748 | +1.93(+13.71%) |
Oct 30, 2008 | 13.10 | 14.07 | 13.10 | 14.07 | 659,489 | +1.07(+8.22%) |
Oct 29, 2008 | 13.33 | 13.59 | 12.86 | 13.00 | 732,640 | -0.21(-1.57%) |
Oct 28, 2008 | 13.85 | 13.85 | 12.82 | 13.21 | 890,349 | -0.47(-3.40%) |
Oct 27, 2008 | 14.53 | 14.84 | 13.66 | 13.68 | 1,311,938 | -1.04(-7.06%) |
Oct 24, 2008 | 14.10 | 15.00 | 14.10 | 14.72 | 399,676 | -0.27(-1.78%) |
Oct 23, 2008 | 15.67 | 16.02 | 14.45 | 14.98 | 847,020 | -0.54(-3.50%) |
Oct 22, 2008 | 16.12 | 16.14 | 15.32 | 15.53 | 931,505 | -0.87(-5.31%) |
Oct 21, 2008 | 16.57 | 16.86 | 16.04 | 16.40 | 533,926 | -0.43(-2.53%) |
Oct 20, 2008 | 16.63 | 17.08 | 16.43 | 16.82 | 519,722 | +0.54(+3.34%) |
Oct 17, 2008 | 16.98 | 17.61 | 16.19 | 16.28 | 0 | -0.99(-5.73%) |
Oct 16, 2008 | 16.06 | 17.40 | 15.45 | 17.27 | 1,141,387 | +1.18(+7.32%) |
Oct 15, 2008 | 16.80 | 17.16 | 15.60 | 16.09 | 987,668 | -0.94(-5.52%) |
Oct 14, 2008 | 18.30 | 18.37 | 16.72 | 17.03 | 473,733 | -0.78(-4.39%) |
Oct 13, 2008 | 16.82 | 17.81 | 16.20 | 17.81 | 595,956 | +1.34(+8.11%) |
Oct 10, 2008 | 15.84 | 17.37 | 14.51 | 16.48 | 1,403,353 | +0.37(+2.27%) |
Oct 09, 2008 | 17.45 | 17.90 | 16.11 | 16.11 | 774,942 | -1.14(-6.60%) |
Oct 08, 2008 | 16.41 | 17.98 | 16.23 | 17.25 | 1,030,178 | +0.34(+1.99%) |
Oct 07, 2008 | 19.21 | 19.21 | 16.88 | 16.91 | 921,154 | -1.96(-10.38%) |
Oct 06, 2008 | 18.88 | 19.14 | 17.17 | 18.87 | 1,120,848 | -0.49(-2.55%) |
Oct 03, 2008 | 19.89 | 20.16 | 19.32 | 19.37 | 0 | -0.20(-1.01%) |
Oct 02, 2008 | 20.41 | 20.41 | 19.30 | 19.56 | 662,022 | -0.66(-3.28%) |