Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.44 | 14.63 | 14.25 | 14.28 | 512,014 | -0.18(-1.25%) |
Dec 30, 2008 | 14.04 | 14.49 | 13.90 | 14.46 | 222,710 | +0.55(+3.96%) |
Dec 29, 2008 | 14.43 | 14.51 | 13.73 | 13.91 | 289,179 | -0.60(-4.16%) |
Dec 26, 2008 | 14.15 | 14.53 | 14.15 | 14.51 | 0 | +0.49(+3.50%) |
Dec 24, 2008 | 13.65 | 14.14 | 13.64 | 14.02 | 122,165 | +0.43(+3.16%) |
Dec 23, 2008 | 14.13 | 14.32 | 13.29 | 13.59 | 433,130 | -0.54(-3.79%) |
Dec 22, 2008 | 14.17 | 14.28 | 13.63 | 14.13 | 541,137 | -0.01(-0.05%) |
Dec 19, 2008 | 13.94 | 14.34 | 13.93 | 14.13 | 807,238 | +0.44(+3.20%) |
Dec 18, 2008 | 14.38 | 14.38 | 13.26 | 13.70 | 573,992 | -0.72(-4.97%) |
Dec 17, 2008 | 14.18 | 14.57 | 13.82 | 14.41 | 631,598 | -0.23(-1.55%) |
Dec 16, 2008 | 13.66 | 14.68 | 13.62 | 14.64 | 406,353 | +1.23(+9.17%) |
Dec 15, 2008 | 13.79 | 14.00 | 13.11 | 13.41 | 291,029 | -0.35(-2.52%) |
Dec 12, 2008 | 12.80 | 13.81 | 12.47 | 13.76 | 0 | +0.64(+4.89%) |
Dec 11, 2008 | 13.82 | 14.18 | 12.94 | 13.12 | 381,200 | -0.85(-6.05%) |
Dec 10, 2008 | 13.76 | 14.18 | 13.59 | 13.96 | 466,321 | +0.26(+1.93%) |
Dec 09, 2008 | 14.07 | 14.90 | 13.51 | 13.70 | 437,819 | -0.60(-4.22%) |
Dec 08, 2008 | 13.56 | 14.86 | 13.48 | 14.30 | 525,875 | +1.15(+8.78%) |
Dec 05, 2008 | 12.75 | 13.36 | 12.31 | 13.15 | 0 | +0.16(+1.22%) |
Dec 04, 2008 | 13.26 | 13.79 | 12.50 | 12.99 | 402,509 | -0.46(-3.42%) |
Dec 03, 2008 | 12.99 | 13.78 | 12.50 | 13.45 | 461,663 | +0.47(+3.60%) |
Dec 02, 2008 | 12.60 | 13.06 | 12.34 | 12.98 | 452,821 | +0.56(+4.50%) |
Dec 01, 2008 | 13.91 | 14.28 | 12.33 | 12.42 | 415,184 | -1.96(-13.64%) |
Nov 28, 2008 | 13.95 | 14.38 | 13.71 | 14.38 | 164,493 | +0.38(+2.69%) |
Nov 26, 2008 | 12.61 | 14.01 | 12.31 | 14.01 | 343,026 | +1.21(+9.50%) |
Nov 25, 2008 | 12.72 | 12.91 | 12.26 | 12.79 | 337,153 | +0.20(+1.56%) |
Nov 24, 2008 | 12.16 | 12.75 | 11.54 | 12.59 | 520,549 | +0.66(+5.50%) |
Nov 21, 2008 | 11.43 | 12.01 | 10.65 | 11.94 | 505,813 | +0.72(+6.39%) |
Nov 20, 2008 | 11.02 | 12.08 | 10.91 | 11.22 | 705,097 | +0.09(+0.81%) |
Nov 19, 2008 | 12.21 | 12.35 | 11.12 | 11.13 | 459,169 | -1.09(-8.89%) |
Nov 18, 2008 | 12.68 | 12.80 | 11.48 | 12.22 | 632,400 | -0.40(-3.17%) |
Nov 17, 2008 | 12.29 | 13.10 | 12.13 | 12.62 | 445,905 | +0.23(+1.89%) |
Nov 14, 2008 | 13.42 | 13.67 | 12.38 | 12.38 | 0 | -1.38(-10.03%) |
Nov 13, 2008 | 12.99 | 13.79 | 12.09 | 13.76 | 643,130 | +0.77(+5.92%) |
Nov 12, 2008 | 13.17 | 13.52 | 12.99 | 12.99 | 540,479 | -0.39(-2.93%) |
Nov 11, 2008 | 13.41 | 14.01 | 13.29 | 13.39 | 403,997 | -0.20(-1.50%) |
Nov 10, 2008 | 14.61 | 14.62 | 13.43 | 13.59 | 234,330 | -0.60(-4.20%) |
Nov 07, 2008 | 13.92 | 14.41 | 13.73 | 14.19 | 0 | +0.44(+3.18%) |
Nov 06, 2008 | 14.13 | 14.35 | 13.75 | 13.75 | 343,910 | -0.50(-3.50%) |
Nov 05, 2008 | 14.70 | 14.90 | 14.17 | 14.25 | 321,636 | -0.64(-4.31%) |
Nov 04, 2008 | 15.13 | 15.16 | 14.43 | 14.89 | 401,685 | -0.16(-1.05%) |
Nov 03, 2008 | 15.21 | 15.33 | 14.75 | 15.05 | 599,700 | -0.19(-1.24%) |
Oct 31, 2008 | 14.76 | 15.84 | 14.51 | 15.24 | 748,353 | +0.37(+2.49%) |
Oct 30, 2008 | 14.40 | 15.09 | 14.40 | 14.87 | 397,901 | +0.60(+4.18%) |
Oct 29, 2008 | 14.91 | 15.24 | 14.01 | 14.27 | 542,062 | -0.27(-1.87%) |
Oct 28, 2008 | 13.45 | 14.59 | 13.24 | 14.54 | 859,863 | +1.14(+8.50%) |
Oct 27, 2008 | 14.17 | 14.99 | 13.40 | 13.40 | 769,873 | -0.85(-5.98%) |
Oct 24, 2008 | 14.14 | 15.14 | 14.04 | 14.25 | 893,068 | -0.93(-6.11%) |
Oct 23, 2008 | 15.28 | 15.74 | 14.27 | 15.18 | 741,796 | +0.01(+0.05%) |
Oct 22, 2008 | 15.42 | 15.53 | 14.90 | 15.18 | 877,045 | -0.66(-4.19%) |
Oct 21, 2008 | 16.56 | 16.84 | 15.73 | 15.84 | 793,510 | -1.00(-5.92%) |
Oct 20, 2008 | 16.07 | 16.96 | 16.02 | 16.84 | 501,733 | +0.49(+3.00%) |
Oct 17, 2008 | 16.28 | 17.71 | 15.75 | 16.34 | 0 | -0.60(-3.56%) |
Oct 16, 2008 | 16.52 | 17.04 | 15.39 | 16.95 | 923,156 | +0.56(+3.41%) |
Oct 15, 2008 | 17.98 | 17.98 | 16.39 | 16.39 | 718,195 | -1.66(-9.20%) |
Oct 14, 2008 | 19.32 | 19.77 | 17.34 | 18.05 | 433,487 | -1.12(-5.83%) |
Oct 13, 2008 | 19.44 | 19.44 | 18.07 | 19.17 | 734,589 | +0.75(+4.06%) |
Oct 10, 2008 | 15.75 | 18.80 | 15.12 | 18.42 | 0 | +1.80(+10.80%) |
Oct 09, 2008 | 17.71 | 17.96 | 16.62 | 16.62 | 919,413 | -0.92(-5.25%) |
Oct 08, 2008 | 17.24 | 18.58 | 17.05 | 17.54 | 613,474 | +0.05(+0.30%) |
Oct 07, 2008 | 19.03 | 19.23 | 17.46 | 17.49 | 596,378 | -1.52(-8.02%) |
Oct 06, 2008 | 18.01 | 19.23 | 17.36 | 19.02 | 680,861 | +0.72(+3.96%) |
Oct 03, 2008 | 18.56 | 19.66 | 18.16 | 18.29 | 0 | -0.02(-0.12%) |
Oct 02, 2008 | 19.23 | 19.31 | 17.73 | 18.31 | 551,365 | -1.03(-5.34%) |