Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.28 | 16.58 | 15.98 | 16.18 | 262,898 | -0.03(-0.16%) |
Dec 30, 2008 | 16.09 | 16.32 | 15.93 | 16.21 | 255,385 | +0.28(+1.77%) |
Dec 29, 2008 | 15.96 | 15.98 | 15.63 | 15.93 | 185,932 | -0.01(-0.08%) |
Dec 26, 2008 | 15.78 | 16.00 | 15.67 | 15.94 | 116,470 | +0.18(+1.12%) |
Dec 24, 2008 | 15.94 | 16.02 | 15.57 | 15.76 | 98,149 | -0.09(-0.54%) |
Dec 23, 2008 | 16.27 | 16.48 | 15.63 | 15.85 | 139,676 | -0.21(-1.30%) |
Dec 22, 2008 | 16.09 | 16.22 | 15.39 | 16.06 | 187,944 | +0.03(+0.20%) |
Dec 19, 2008 | 16.32 | 16.80 | 15.52 | 16.03 | 1,020,913 | -0.05(-0.33%) |
Dec 18, 2008 | 16.75 | 16.82 | 15.81 | 16.08 | 339,407 | -0.72(-4.28%) |
Dec 17, 2008 | 16.74 | 17.13 | 16.46 | 16.80 | 224,889 | -0.15(-0.89%) |
Dec 16, 2008 | 16.05 | 17.22 | 16.05 | 16.95 | 257,831 | +1.22(+7.73%) |
Dec 15, 2008 | 16.69 | 16.99 | 15.58 | 15.73 | 252,008 | -0.77(-4.68%) |
Dec 12, 2008 | 15.88 | 16.97 | 15.64 | 16.50 | 284,013 | +0.22(+1.37%) |
Dec 11, 2008 | 17.34 | 17.62 | 15.99 | 16.28 | 230,980 | -1.32(-7.51%) |
Dec 10, 2008 | 17.14 | 18.09 | 17.01 | 17.60 | 129,268 | +0.64(+3.78%) |
Dec 09, 2008 | 17.14 | 18.11 | 16.49 | 16.96 | 228,881 | -0.43(-2.48%) |
Dec 08, 2008 | 17.53 | 17.68 | 16.57 | 17.39 | 205,318 | +0.39(+2.27%) |
Dec 05, 2008 | 15.76 | 17.05 | 15.20 | 17.01 | 208,325 | +1.02(+6.38%) |
Dec 04, 2008 | 15.77 | 16.56 | 15.46 | 15.99 | 262,872 | +0.02(+0.12%) |
Dec 03, 2008 | 15.59 | 16.47 | 15.39 | 15.97 | 400,060 | -0.23(-1.41%) |
Dec 02, 2008 | 15.91 | 16.33 | 15.50 | 16.20 | 247,244 | +0.67(+4.30%) |
Dec 01, 2008 | 16.95 | 17.17 | 15.40 | 15.53 | 182,915 | -1.94(-11.12%) |
Nov 28, 2008 | 16.84 | 17.47 | 16.54 | 17.47 | 90,397 | +0.39(+2.26%) |
Nov 26, 2008 | 14.97 | 17.20 | 14.82 | 17.09 | 189,164 | +1.73(+11.24%) |
Nov 25, 2008 | 15.38 | 15.90 | 14.69 | 15.36 | 170,396 | +0.14(+0.90%) |
Nov 24, 2008 | 14.76 | 15.35 | 14.06 | 15.22 | 190,840 | +0.67(+4.63%) |
Nov 21, 2008 | 13.42 | 14.57 | 12.79 | 14.55 | 276,073 | +1.41(+10.70%) |
Nov 20, 2008 | 13.36 | 14.29 | 13.05 | 13.14 | 147,862 | -0.29(-2.14%) |
Nov 19, 2008 | 14.27 | 14.59 | 13.42 | 13.43 | 171,697 | -0.92(-6.43%) |
Nov 18, 2008 | 14.19 | 14.92 | 13.64 | 14.35 | 157,729 | +0.23(+1.62%) |
Nov 17, 2008 | 14.08 | 14.61 | 13.87 | 14.12 | 84,978 | -0.08(-0.55%) |
Nov 14, 2008 | 15.09 | 15.27 | 14.20 | 14.20 | 154,731 | -1.18(-7.66%) |
Nov 13, 2008 | 14.16 | 15.41 | 13.04 | 15.38 | 246,475 | +1.30(+9.25%) |
Nov 12, 2008 | 14.58 | 14.82 | 14.04 | 14.08 | 117,281 | -0.80(-5.36%) |
Nov 11, 2008 | 14.95 | 15.33 | 14.65 | 14.88 | 180,241 | -0.18(-1.17%) |
Nov 10, 2008 | 14.82 | 15.46 | 14.82 | 15.05 | 166,715 | +0.60(+4.16%) |
Nov 07, 2008 | 14.42 | 14.89 | 14.19 | 14.45 | 276,282 | +0.14(+1.01%) |
Nov 06, 2008 | 14.12 | 14.66 | 13.97 | 14.31 | 212,701 | +0.02(+0.14%) |
Nov 05, 2008 | 14.43 | 14.86 | 14.10 | 14.29 | 177,862 | -0.32(-2.19%) |
Nov 04, 2008 | 14.61 | 15.02 | 14.38 | 14.61 | 240,712 | -0.05(-0.31%) |
Nov 03, 2008 | 14.29 | 14.97 | 14.16 | 14.65 | 253,137 | +0.36(+2.52%) |
Oct 31, 2008 | 12.93 | 14.52 | 12.64 | 14.29 | 289,576 | +1.35(+10.41%) |
Oct 30, 2008 | 12.68 | 13.00 | 12.47 | 12.95 | 247,181 | +0.42(+3.34%) |
Oct 29, 2008 | 11.96 | 12.87 | 11.75 | 12.53 | 398,834 | +0.64(+5.39%) |
Oct 28, 2008 | 11.30 | 11.94 | 10.30 | 11.89 | 365,072 | +0.36(+3.12%) |
Oct 27, 2008 | 11.20 | 12.08 | 11.20 | 11.53 | 285,966 | -0.09(-0.73%) |
Oct 24, 2008 | 11.34 | 12.17 | 11.15 | 11.61 | 219,412 | -0.37(-3.11%) |
Oct 23, 2008 | 12.45 | 12.51 | 11.12 | 11.98 | 194,104 | -0.39(-3.12%) |
Oct 22, 2008 | 12.68 | 12.91 | 12.04 | 12.37 | 92,621 | -0.63(-4.83%) |
Oct 21, 2008 | 13.29 | 13.44 | 12.82 | 13.00 | 94,670 | -0.56(-4.10%) |
Oct 20, 2008 | 13.46 | 13.59 | 12.87 | 13.55 | 143,985 | +0.40(+3.03%) |
Oct 17, 2008 | 13.27 | 13.99 | 12.34 | 13.15 | 226,936 | -0.48(-3.50%) |
Oct 16, 2008 | 12.81 | 13.74 | 12.19 | 13.63 | 241,415 | +0.95(+7.48%) |
Oct 15, 2008 | 13.85 | 13.85 | 12.67 | 12.68 | 143,964 | -1.19(-8.58%) |
Oct 14, 2008 | 14.38 | 14.53 | 13.49 | 13.87 | 182,930 | -0.44(-3.06%) |
Oct 13, 2008 | 14.35 | 14.35 | 13.65 | 14.31 | 235,655 | +0.74(+5.45%) |
Oct 10, 2008 | 12.85 | 13.74 | 12.36 | 13.57 | 438,075 | +0.27(+2.07%) |
Oct 09, 2008 | 14.18 | 14.75 | 13.30 | 13.30 | 249,562 | -1.36(-9.28%) |
Oct 08, 2008 | 14.93 | 15.57 | 14.54 | 14.66 | 289,161 | -0.79(-5.08%) |
Oct 07, 2008 | 16.14 | 16.29 | 15.36 | 15.44 | 385,161 | -0.48(-3.04%) |
Oct 06, 2008 | 16.51 | 16.76 | 15.45 | 15.93 | 428,519 | -1.04(-6.13%) |
Oct 03, 2008 | 17.57 | 18.26 | 16.92 | 16.97 | 208,439 | -0.54(-3.06%) |
Oct 02, 2008 | 18.43 | 18.47 | 17.39 | 17.50 | 175,438 | -1.03(-5.54%) |