Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.02 | 16.13 | 15.85 | 16.01 | 163,362 | +0.04(+0.27%) |
Dec 30, 2008 | 15.50 | 16.01 | 15.49 | 15.97 | 309,731 | +0.60(+3.91%) |
Dec 29, 2008 | 15.63 | 15.63 | 15.16 | 15.37 | 106,160 | -0.26(-1.68%) |
Dec 26, 2008 | 15.60 | 15.63 | 15.51 | 15.63 | 53,776 | +0.09(+0.60%) |
Dec 24, 2008 | 15.51 | 15.63 | 15.35 | 15.54 | 41,977 | +0.03(+0.20%) |
Dec 23, 2008 | 15.81 | 16.16 | 15.45 | 15.51 | 217,040 | -0.29(-1.82%) |
Dec 22, 2008 | 15.57 | 15.80 | 15.33 | 15.80 | 244,460 | +0.19(+1.20%) |
Dec 19, 2008 | 15.65 | 15.82 | 15.51 | 15.61 | 448,255 | +0.09(+0.60%) |
Dec 18, 2008 | 15.66 | 15.86 | 15.24 | 15.51 | 210,113 | -0.08(-0.48%) |
Dec 17, 2008 | 15.29 | 15.65 | 15.15 | 15.59 | 283,220 | +0.11(+0.69%) |
Dec 16, 2008 | 15.15 | 15.57 | 15.03 | 15.48 | 387,137 | +0.54(+3.64%) |
Dec 15, 2008 | 15.41 | 15.48 | 14.59 | 14.94 | 244,663 | -0.36(-2.37%) |
Dec 12, 2008 | 15.17 | 15.48 | 14.64 | 15.30 | 319,349 | +0.18(+1.20%) |
Dec 11, 2008 | 15.15 | 15.58 | 14.89 | 15.12 | 207,923 | -0.14(-0.94%) |
Dec 10, 2008 | 15.29 | 15.60 | 15.10 | 15.26 | 197,205 | +0.16(+1.08%) |
Dec 09, 2008 | 15.40 | 15.63 | 14.83 | 15.10 | 304,410 | -0.55(-3.52%) |
Dec 08, 2008 | 15.75 | 15.96 | 15.49 | 15.65 | 244,135 | +0.11(+0.68%) |
Dec 05, 2008 | 15.47 | 15.61 | 14.44 | 15.55 | 414,070 | +0.02(+0.12%) |
Dec 04, 2008 | 16.18 | 16.81 | 15.41 | 15.53 | 989,053 | -0.85(-5.19%) |
Dec 03, 2008 | 15.86 | 16.41 | 15.31 | 16.38 | 603,467 | +0.62(+3.93%) |
Dec 02, 2008 | 15.05 | 15.76 | 15.05 | 15.76 | 295,896 | +0.70(+4.65%) |
Dec 01, 2008 | 15.86 | 16.04 | 14.96 | 15.06 | 346,700 | -1.17(-7.21%) |
Nov 28, 2008 | 15.76 | 16.23 | 15.66 | 16.23 | 91,512 | +0.45(+2.85%) |
Nov 26, 2008 | 14.89 | 15.81 | 14.73 | 15.78 | 187,126 | +0.54(+3.57%) |
Nov 25, 2008 | 15.85 | 15.85 | 14.81 | 15.23 | 372,971 | -0.45(-2.87%) |
Nov 24, 2008 | 15.29 | 15.81 | 15.04 | 15.68 | 299,899 | +0.38(+2.49%) |
Nov 21, 2008 | 14.99 | 15.30 | 14.07 | 15.30 | 488,201 | +0.73(+4.98%) |
Nov 20, 2008 | 14.95 | 15.55 | 14.54 | 14.58 | 379,489 | -0.58(-3.80%) |
Nov 19, 2008 | 15.95 | 16.15 | 14.98 | 15.15 | 910,877 | -0.77(-4.83%) |
Nov 18, 2008 | 15.50 | 15.92 | 15.40 | 15.92 | 563,139 | +0.45(+2.91%) |
Nov 17, 2008 | 15.55 | 15.95 | 15.40 | 15.47 | 468,528 | -0.16(-1.04%) |
Nov 14, 2008 | 16.13 | 16.13 | 15.35 | 15.63 | 0 | -0.59(-3.66%) |
Nov 13, 2008 | 15.43 | 16.23 | 15.16 | 16.23 | 512,040 | +0.86(+5.57%) |
Nov 12, 2008 | 15.68 | 15.85 | 15.33 | 15.37 | 273,591 | -0.34(-2.15%) |
Nov 11, 2008 | 15.54 | 16.14 | 15.46 | 15.71 | 279,167 | +0.11(+0.72%) |
Nov 10, 2008 | 16.32 | 16.61 | 15.35 | 15.60 | 173,230 | -0.44(-2.77%) |
Nov 07, 2008 | 15.85 | 16.26 | 15.79 | 16.04 | 200,270 | +0.29(+1.87%) |
Nov 06, 2008 | 15.79 | 16.15 | 15.68 | 15.75 | 177,062 | -0.03(-0.20%) |
Nov 05, 2008 | 16.18 | 16.45 | 15.70 | 15.78 | 168,388 | -0.59(-3.59%) |
Nov 04, 2008 | 16.15 | 16.84 | 15.81 | 16.36 | 476,674 | +0.49(+3.11%) |
Nov 03, 2008 | 15.55 | 16.30 | 15.54 | 15.87 | 376,967 | +0.32(+2.05%) |
Oct 31, 2008 | 15.46 | 16.10 | 15.26 | 15.55 | 378,144 | +0.05(+0.32%) |
Oct 30, 2008 | 14.79 | 15.51 | 14.76 | 15.50 | 252,485 | +0.80(+5.44%) |
Oct 29, 2008 | 14.90 | 15.06 | 14.36 | 14.70 | 316,563 | -0.23(-1.55%) |
Oct 28, 2008 | 13.63 | 14.93 | 13.55 | 14.93 | 383,690 | +1.52(+11.33%) |
Oct 27, 2008 | 13.76 | 13.94 | 13.41 | 13.41 | 475,049 | -0.41(-2.94%) |
Oct 24, 2008 | 14.19 | 14.63 | 13.76 | 13.82 | 403,832 | -0.78(-5.35%) |
Oct 23, 2008 | 14.86 | 15.07 | 14.08 | 14.60 | 382,509 | -0.26(-1.77%) |
Oct 22, 2008 | 15.08 | 15.27 | 14.64 | 14.86 | 290,088 | -0.27(-1.78%) |
Oct 21, 2008 | 15.08 | 15.53 | 15.02 | 15.13 | 315,128 | -0.20(-1.31%) |
Oct 20, 2008 | 15.38 | 15.50 | 15.11 | 15.33 | 259,926 | +0.20(+1.32%) |
Oct 17, 2008 | 14.86 | 16.02 | 14.71 | 15.13 | 329,204 | -0.01(-0.04%) |
Oct 16, 2008 | 14.40 | 15.29 | 14.08 | 15.14 | 425,741 | +0.84(+5.91%) |
Oct 15, 2008 | 15.94 | 15.94 | 14.29 | 14.29 | 386,906 | -1.44(-9.18%) |
Oct 14, 2008 | 16.86 | 16.86 | 15.30 | 15.74 | 199,607 | -0.81(-4.88%) |
Oct 13, 2008 | 15.82 | 17.50 | 15.76 | 16.55 | 373,942 | +1.43(+9.47%) |
Oct 10, 2008 | 14.36 | 15.65 | 13.92 | 15.11 | 655,695 | +0.58(+4.00%) |
Oct 09, 2008 | 16.01 | 16.50 | 14.51 | 14.53 | 383,407 | -1.50(-9.36%) |
Oct 08, 2008 | 16.53 | 17.01 | 16.00 | 16.03 | 434,831 | -0.83(-4.90%) |
Oct 07, 2008 | 17.10 | 17.21 | 16.56 | 16.86 | 357,644 | -0.18(-1.03%) |
Oct 06, 2008 | 16.92 | 17.32 | 16.13 | 17.03 | 331,427 | -0.14(-0.80%) |
Oct 03, 2008 | 17.70 | 18.16 | 17.17 | 17.17 | 0 | -0.39(-2.24%) |
Oct 02, 2008 | 17.88 | 18.29 | 17.53 | 17.57 | 164,422 | -0.49(-2.74%) |