Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.86 | 16.63 | 15.84 | 16.58 | 11,163 | +0.85(+5.40%) |
Dec 30, 2008 | 15.07 | 15.79 | 15.07 | 15.73 | 33,275 | +0.79(+5.32%) |
Dec 29, 2008 | 15.73 | 15.73 | 14.73 | 14.94 | 25,281 | -0.79(-5.05%) |
Dec 26, 2008 | 15.76 | 15.76 | 15.39 | 15.73 | 1,575 | +0.16(+1.03%) |
Dec 24, 2008 | 15.62 | 15.62 | 15.39 | 15.57 | 18,521 | -0.38(-2.39%) |
Dec 23, 2008 | 16.55 | 16.55 | 15.87 | 15.95 | 109,814 | -0.44(-2.67%) |
Dec 22, 2008 | 16.94 | 16.94 | 15.68 | 16.39 | 19,232 | -0.63(-3.69%) |
Dec 19, 2008 | 16.75 | 17.02 | 16.48 | 17.02 | 13,923 | +0.31(+1.84%) |
Dec 18, 2008 | 17.93 | 17.97 | 16.32 | 16.71 | 89,432 | -1.23(-6.86%) |
Dec 17, 2008 | 17.82 | 18.58 | 16.99 | 17.94 | 39,201 | +0.33(+1.85%) |
Dec 16, 2008 | 16.25 | 17.62 | 15.99 | 17.62 | 21,694 | +1.88(+11.98%) |
Dec 15, 2008 | 16.17 | 16.17 | 15.47 | 15.73 | 12,748 | -1.00(-5.96%) |
Dec 12, 2008 | 14.80 | 16.73 | 14.67 | 16.73 | 27,266 | +1.88(+12.69%) |
Dec 11, 2008 | 17.54 | 17.54 | 14.85 | 14.85 | 85,675 | -2.70(-15.37%) |
Dec 10, 2008 | 16.64 | 17.56 | 16.64 | 17.54 | 5,752 | +1.02(+6.15%) |
Dec 09, 2008 | 17.91 | 18.05 | 16.40 | 16.53 | 115,032 | -1.54(-8.52%) |
Dec 08, 2008 | 17.54 | 18.07 | 17.14 | 18.07 | 29,593 | +1.13(+6.65%) |
Dec 05, 2008 | 15.35 | 17.20 | 15.27 | 16.94 | 30,132 | +1.72(+11.33%) |
Dec 04, 2008 | 15.70 | 16.48 | 15.22 | 15.22 | 16,182 | -0.66(-4.15%) |
Dec 03, 2008 | 14.70 | 15.87 | 14.34 | 15.87 | 20,052 | +0.70(+4.63%) |
Dec 02, 2008 | 13.39 | 15.17 | 13.39 | 15.17 | 15,799 | +1.63(+12.00%) |
Dec 01, 2008 | 15.79 | 15.79 | 13.55 | 13.55 | 55,859 | -2.78(-17.01%) |
Nov 28, 2008 | 16.16 | 16.32 | 16.09 | 16.32 | 22,816 | -0.03(-0.19%) |
Nov 26, 2008 | 15.25 | 16.36 | 15.25 | 16.36 | 7,788 | +0.75(+4.81%) |
Nov 25, 2008 | 15.07 | 15.76 | 14.60 | 15.60 | 81,726 | +0.91(+6.16%) |
Nov 24, 2008 | 12.97 | 14.88 | 12.73 | 14.70 | 145,589 | +2.80(+23.49%) |
Nov 21, 2008 | 11.70 | 12.00 | 11.15 | 11.90 | 55,255 | +0.51(+4.49%) |
Nov 20, 2008 | 12.24 | 13.18 | 11.39 | 11.39 | 48,269 | -0.91(-7.36%) |
Nov 19, 2008 | 13.63 | 13.96 | 12.30 | 12.30 | 27,761 | -1.61(-11.56%) |
Nov 18, 2008 | 14.30 | 14.46 | 13.51 | 13.90 | 13,966 | -0.78(-5.29%) |
Nov 17, 2008 | 14.82 | 15.02 | 14.38 | 14.68 | 23,550 | -0.15(-1.00%) |
Nov 14, 2008 | 16.28 | 16.28 | 14.83 | 14.83 | 6,934 | -2.18(-12.82%) |
Nov 13, 2008 | 15.63 | 17.06 | 14.89 | 17.01 | 161,565 | +1.49(+9.60%) |
Nov 12, 2008 | 15.82 | 15.99 | 15.39 | 15.52 | 42,064 | -0.56(-3.49%) |
Nov 11, 2008 | 15.79 | 16.57 | 15.60 | 16.08 | 68,599 | -0.08(-0.50%) |
Nov 10, 2008 | 17.40 | 17.40 | 16.01 | 16.16 | 49,407 | -1.00(-5.82%) |
Nov 07, 2008 | 16.63 | 17.16 | 16.41 | 17.16 | 71,267 | +0.68(+4.15%) |
Nov 06, 2008 | 17.00 | 17.06 | 16.33 | 16.47 | 174,716 | -0.54(-3.18%) |
Nov 05, 2008 | 18.68 | 18.69 | 17.01 | 17.01 | 303,861 | -1.97(-10.38%) |
Nov 04, 2008 | 18.98 | 19.04 | 18.42 | 18.98 | 297,954 | +0.46(+2.49%) |
Nov 03, 2008 | 18.98 | 19.06 | 18.41 | 18.52 | 257,935 | -0.47(-2.46%) |
Oct 31, 2008 | 17.91 | 19.19 | 17.64 | 18.99 | 190,396 | +1.47(+8.40%) |
Oct 30, 2008 | 18.06 | 18.13 | 17.26 | 17.52 | 157,460 | -0.09(-0.52%) |
Oct 29, 2008 | 17.72 | 18.47 | 17.36 | 17.61 | 23,846 | +0.12(+0.70%) |
Oct 28, 2008 | 16.36 | 17.49 | 15.50 | 17.49 | 127,129 | +1.64(+10.33%) |
Oct 27, 2008 | 16.84 | 17.06 | 15.85 | 15.85 | 51,129 | -1.27(-7.41%) |
Oct 24, 2008 | 16.88 | 17.69 | 16.74 | 17.12 | 57,959 | -0.93(-5.15%) |
Oct 23, 2008 | 18.45 | 18.45 | 16.37 | 18.05 | 287,407 | +0.40(+2.27%) |
Oct 22, 2008 | 18.63 | 18.87 | 17.17 | 17.65 | 57,386 | -1.44(-7.55%) |
Oct 21, 2008 | 19.89 | 19.98 | 19.08 | 19.09 | 36,341 | -0.47(-2.39%) |
Oct 20, 2008 | 19.38 | 19.56 | 18.70 | 19.56 | 7,905 | +0.17(+0.86%) |
Oct 17, 2008 | 19.13 | 20.13 | 19.03 | 19.39 | 267,089 | +0.41(+2.14%) |
Oct 16, 2008 | 18.53 | 18.98 | 17.94 | 18.98 | 25,705 | +0.38(+2.02%) |
Oct 15, 2008 | 20.17 | 20.17 | 18.55 | 18.61 | 12,683 | -1.59(-7.89%) |
Oct 14, 2008 | 25.05 | 25.05 | 19.61 | 20.20 | 16,350 | -2.12(-9.51%) |
Oct 13, 2008 | 21.73 | 22.33 | 20.80 | 22.33 | 13,024 | +2.21(+10.99%) |
Oct 10, 2008 | 17.80 | 34.38 | 6.983 | 20.12 | 60,970 | +0.43(+2.19%) |
Oct 09, 2008 | 21.36 | 21.36 | 19.18 | 19.69 | 14,742 | -1.83(-8.50%) |
Oct 08, 2008 | 19.85 | 21.79 | 19.85 | 21.52 | 15,435 | -0.21(-0.96%) |
Oct 07, 2008 | 22.46 | 22.83 | 21.68 | 21.72 | 85,921 | -1.25(-5.44%) |
Oct 06, 2008 | 23.29 | 23.29 | 21.96 | 22.97 | 56,709 | -0.60(-2.53%) |
Oct 03, 2008 | 24.70 | 24.70 | 23.57 | 23.57 | 6,486 | -0.91(-3.70%) |
Oct 02, 2008 | 25.25 | 25.30 | 24.48 | 24.48 | 271,945 | -1.03(-4.03%) |