Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.13 | 19.45 | 18.06 | 19.00 | 637,252 | +1.10(+6.13%) |
Dec 30, 2008 | 16.77 | 18.00 | 16.62 | 17.91 | 579,131 | +1.35(+8.18%) |
Dec 29, 2008 | 17.17 | 17.44 | 16.24 | 16.55 | 403,832 | -0.75(-4.34%) |
Dec 26, 2008 | 16.89 | 17.30 | 16.83 | 17.30 | 293,552 | +0.58(+3.49%) |
Dec 24, 2008 | 16.25 | 16.87 | 16.02 | 16.72 | 261,373 | +0.41(+2.55%) |
Dec 23, 2008 | 16.75 | 17.05 | 16.05 | 16.30 | 528,077 | -0.28(-1.67%) |
Dec 22, 2008 | 17.54 | 17.56 | 16.09 | 16.58 | 684,985 | -0.78(-4.50%) |
Dec 19, 2008 | 17.25 | 17.60 | 16.70 | 17.36 | 688,918 | +0.31(+1.80%) |
Dec 18, 2008 | 18.18 | 18.18 | 16.73 | 17.06 | 555,164 | -1.04(-5.73%) |
Dec 17, 2008 | 18.04 | 18.49 | 17.79 | 18.09 | 1,078,801 | -0.32(-1.72%) |
Dec 16, 2008 | 16.93 | 18.51 | 16.84 | 18.41 | 883,760 | +1.65(+9.85%) |
Dec 15, 2008 | 16.55 | 17.33 | 16.45 | 16.76 | 934,672 | +0.23(+1.37%) |
Dec 12, 2008 | 15.32 | 16.77 | 15.18 | 16.53 | 652,490 | +0.72(+4.56%) |
Dec 11, 2008 | 16.86 | 17.05 | 15.37 | 15.81 | 610,349 | -1.31(-7.67%) |
Dec 10, 2008 | 16.80 | 17.71 | 16.52 | 17.12 | 691,138 | +0.41(+2.48%) |
Dec 09, 2008 | 17.34 | 18.14 | 16.64 | 16.71 | 884,236 | -0.41(-2.42%) |
Dec 08, 2008 | 16.10 | 17.38 | 15.61 | 17.12 | 702,239 | +1.41(+8.99%) |
Dec 05, 2008 | 14.87 | 15.86 | 13.84 | 15.71 | 582,224 | +0.75(+5.02%) |
Dec 04, 2008 | 15.37 | 16.13 | 14.44 | 14.96 | 816,547 | -0.54(-3.51%) |
Dec 03, 2008 | 14.43 | 15.54 | 13.84 | 15.50 | 1,007,028 | +1.15(+7.98%) |
Dec 02, 2008 | 13.65 | 14.63 | 13.38 | 14.36 | 1,296,552 | +1.10(+8.27%) |
Dec 01, 2008 | 13.89 | 14.08 | 13.15 | 13.26 | 975,073 | -1.35(-9.26%) |
Nov 28, 2008 | 14.43 | 14.81 | 14.21 | 14.62 | 245,535 | +0.09(+0.61%) |
Nov 26, 2008 | 12.45 | 14.85 | 12.06 | 14.53 | 1,054,758 | +2.09(+16.85%) |
Nov 25, 2008 | 12.45 | 12.82 | 11.99 | 12.43 | 1,757,072 | +0.29(+2.36%) |
Nov 24, 2008 | 12.20 | 12.47 | 11.62 | 12.14 | 2,068,976 | +0.40(+3.36%) |
Nov 21, 2008 | 12.27 | 12.27 | 10.87 | 11.75 | 1,267,267 | -0.04(-0.34%) |
Nov 20, 2008 | 13.63 | 13.96 | 11.73 | 11.79 | 1,192,925 | -2.09(-15.03%) |
Nov 19, 2008 | 15.15 | 15.42 | 13.75 | 13.87 | 793,063 | -1.25(-8.24%) |
Nov 18, 2008 | 15.94 | 16.29 | 14.33 | 15.12 | 705,858 | -0.61(-3.89%) |
Nov 17, 2008 | 15.12 | 16.06 | 13.93 | 15.73 | 1,209,205 | -0.62(-3.81%) |
Nov 14, 2008 | 16.46 | 17.48 | 15.53 | 16.35 | 0 | -0.58(-3.44%) |
Nov 13, 2008 | 14.83 | 16.96 | 14.07 | 16.94 | 1,598,462 | +2.37(+16.28%) |
Nov 12, 2008 | 16.38 | 16.38 | 14.51 | 14.57 | 530,552 | -1.88(-11.42%) |
Nov 11, 2008 | 16.50 | 16.92 | 15.55 | 16.44 | 583,471 | -0.48(-2.86%) |
Nov 10, 2008 | 18.11 | 18.33 | 16.69 | 16.93 | 475,491 | -0.63(-3.60%) |
Nov 07, 2008 | 17.31 | 17.70 | 16.72 | 17.56 | 893,168 | +0.79(+4.71%) |
Nov 06, 2008 | 18.10 | 18.47 | 16.74 | 16.77 | 813,909 | -1.62(-8.81%) |
Nov 05, 2008 | 19.28 | 19.44 | 18.34 | 18.39 | 796,601 | -1.07(-5.48%) |
Nov 04, 2008 | 20.80 | 20.82 | 18.89 | 19.46 | 923,452 | -0.81(-4.00%) |
Nov 03, 2008 | 19.30 | 20.56 | 18.66 | 20.27 | 732,404 | +0.62(+3.17%) |
Oct 31, 2008 | 18.24 | 20.01 | 18.04 | 19.64 | 810,549 | +1.15(+6.20%) |
Oct 30, 2008 | 18.28 | 18.65 | 17.72 | 18.50 | 684,651 | +0.94(+5.35%) |
Oct 29, 2008 | 17.04 | 18.20 | 16.53 | 17.56 | 888,291 | +0.49(+2.89%) |
Oct 28, 2008 | 15.99 | 17.09 | 14.89 | 17.07 | 789,082 | +1.64(+10.63%) |
Oct 27, 2008 | 15.56 | 16.10 | 14.81 | 15.43 | 1,340,166 | -0.76(-4.70%) |
Oct 24, 2008 | 15.23 | 16.55 | 15.03 | 16.19 | 1,148,227 | -0.61(-3.65%) |
Oct 23, 2008 | 19.75 | 19.76 | 15.61 | 16.80 | 1,928,615 | +0.49(+3.03%) |
Oct 22, 2008 | 18.56 | 18.56 | 15.75 | 16.30 | 1,288,616 | -2.85(-14.86%) |
Oct 21, 2008 | 20.27 | 20.27 | 18.79 | 19.15 | 766,587 | -1.25(-6.10%) |
Oct 20, 2008 | 19.99 | 20.46 | 19.42 | 20.40 | 424,412 | +0.59(+2.99%) |
Oct 17, 2008 | 19.30 | 21.11 | 18.90 | 19.80 | 0 | +0.24(+1.21%) |
Oct 16, 2008 | 18.53 | 19.68 | 17.33 | 19.57 | 1,441,887 | +1.40(+7.73%) |
Oct 15, 2008 | 20.44 | 20.83 | 18.16 | 18.16 | 845,982 | -2.57(-12.39%) |
Oct 14, 2008 | 23.52 | 24.16 | 20.46 | 20.73 | 1,159,319 | -2.44(-10.53%) |
Oct 13, 2008 | 23.01 | 23.48 | 21.98 | 23.17 | 829,150 | +0.94(+4.22%) |
Oct 10, 2008 | 19.17 | 22.63 | 18.52 | 22.23 | 2,821,086 | +2.08(+10.29%) |
Oct 09, 2008 | 23.86 | 24.56 | 19.47 | 20.16 | 1,716,120 | -3.59(-15.11%) |
Oct 08, 2008 | 24.06 | 25.69 | 23.44 | 23.75 | 1,216,223 | -0.54(-2.24%) |
Oct 07, 2008 | 26.78 | 26.94 | 24.29 | 24.29 | 840,660 | -2.07(-7.84%) |
Oct 06, 2008 | 26.26 | 26.51 | 24.30 | 26.35 | 1,138,418 | -0.75(-2.77%) |
Oct 03, 2008 | 28.17 | 28.99 | 26.81 | 27.11 | 0 | -1.01(-3.59%) |
Oct 02, 2008 | 30.00 | 30.00 | 27.94 | 28.11 | 954,250 | -2.01(-6.66%) |