Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.51 | 17.55 | 16.51 | 17.36 | 129,354 | +0.92(+5.60%) |
Dec 30, 2008 | 16.48 | 16.50 | 16.20 | 16.44 | 185,313 | +0.19(+1.17%) |
Dec 29, 2008 | 16.39 | 16.84 | 16.00 | 16.25 | 110,701 | -0.14(-0.85%) |
Dec 26, 2008 | 16.22 | 16.61 | 16.14 | 16.39 | 84,176 | +0.26(+1.61%) |
Dec 24, 2008 | 16.75 | 16.75 | 16.12 | 16.13 | 77,625 | -0.56(-3.36%) |
Dec 23, 2008 | 17.18 | 17.63 | 16.61 | 16.69 | 166,530 | -0.50(-2.91%) |
Dec 22, 2008 | 17.43 | 17.79 | 16.56 | 17.19 | 125,673 | -0.20(-1.15%) |
Dec 19, 2008 | 17.76 | 17.76 | 16.76 | 17.39 | 477,424 | +0.04(+0.23%) |
Dec 18, 2008 | 17.06 | 17.60 | 16.43 | 17.35 | 145,521 | +0.46(+2.72%) |
Dec 17, 2008 | 16.30 | 17.05 | 16.01 | 16.89 | 238,074 | +0.37(+2.24%) |
Dec 16, 2008 | 15.70 | 16.52 | 15.35 | 16.52 | 177,020 | +1.16(+7.55%) |
Dec 15, 2008 | 16.16 | 16.38 | 14.90 | 15.36 | 162,828 | -0.74(-4.60%) |
Dec 12, 2008 | 15.24 | 16.14 | 15.16 | 16.10 | 153,924 | +0.63(+4.07%) |
Dec 11, 2008 | 16.00 | 16.47 | 15.34 | 15.47 | 102,144 | -0.77(-4.74%) |
Dec 10, 2008 | 16.29 | 16.80 | 15.91 | 16.24 | 173,422 | +0.08(+0.50%) |
Dec 09, 2008 | 16.51 | 17.46 | 16.03 | 16.16 | 176,371 | -1.12(-6.48%) |
Dec 08, 2008 | 16.67 | 17.44 | 16.16 | 17.28 | 245,230 | +1.04(+6.40%) |
Dec 05, 2008 | 15.05 | 16.24 | 14.58 | 16.24 | 228,354 | +0.91(+5.94%) |
Dec 04, 2008 | 15.38 | 16.12 | 14.73 | 15.33 | 249,652 | -0.22(-1.41%) |
Dec 03, 2008 | 15.10 | 15.65 | 14.61 | 15.55 | 224,806 | +0.53(+3.53%) |
Dec 02, 2008 | 14.22 | 15.02 | 13.71 | 15.02 | 221,193 | +1.13(+8.14%) |
Dec 01, 2008 | 15.17 | 15.44 | 13.75 | 13.89 | 251,331 | -1.77(-11.30%) |
Nov 28, 2008 | 15.38 | 15.67 | 15.28 | 15.66 | 80,354 | -0.16(-1.01%) |
Nov 26, 2008 | 15.05 | 15.85 | 15.05 | 15.82 | 252,935 | +0.33(+2.13%) |
Nov 25, 2008 | 15.55 | 15.85 | 14.75 | 15.49 | 278,681 | +0.16(+1.04%) |
Nov 24, 2008 | 15.23 | 15.57 | 14.74 | 15.33 | 328,408 | +0.27(+1.79%) |
Nov 21, 2008 | 14.22 | 15.10 | 13.31 | 15.06 | 328,317 | +1.08(+7.73%) |
Nov 20, 2008 | 14.31 | 15.13 | 13.92 | 13.98 | 311,703 | -0.40(-2.78%) |
Nov 19, 2008 | 15.40 | 15.64 | 14.36 | 14.38 | 254,465 | -1.06(-6.87%) |
Nov 18, 2008 | 14.92 | 15.94 | 14.69 | 15.44 | 275,875 | +0.59(+3.97%) |
Nov 17, 2008 | 15.28 | 16.11 | 14.74 | 14.85 | 221,445 | -0.60(-3.88%) |
Nov 14, 2008 | 16.65 | 16.65 | 15.29 | 15.45 | 235,029 | -1.53(-9.01%) |
Nov 13, 2008 | 15.17 | 17.11 | 14.66 | 16.98 | 282,407 | +1.70(+11.13%) |
Nov 12, 2008 | 15.83 | 16.67 | 15.06 | 15.28 | 272,282 | -0.76(-4.74%) |
Nov 11, 2008 | 16.31 | 17.12 | 15.84 | 16.04 | 346,628 | -0.38(-2.31%) |
Nov 10, 2008 | 17.63 | 18.35 | 16.32 | 16.42 | 348,663 | -0.84(-4.87%) |
Nov 07, 2008 | 17.31 | 17.50 | 16.69 | 17.26 | 208,741 | +0.06(+0.35%) |
Nov 06, 2008 | 17.77 | 18.05 | 17.10 | 17.20 | 314,356 | -0.68(-3.80%) |
Nov 05, 2008 | 18.63 | 19.17 | 17.67 | 17.88 | 400,753 | -1.03(-5.45%) |
Nov 04, 2008 | 17.78 | 18.92 | 17.50 | 18.91 | 251,991 | +1.62(+9.37%) |
Nov 03, 2008 | 17.57 | 18.23 | 16.93 | 17.29 | 314,023 | -0.70(-3.89%) |
Oct 31, 2008 | 16.94 | 18.31 | 16.45 | 17.99 | 216,515 | +0.92(+5.39%) |
Oct 30, 2008 | 16.14 | 17.12 | 16.05 | 17.07 | 239,821 | +1.36(+8.66%) |
Oct 29, 2008 | 15.50 | 16.32 | 15.19 | 15.71 | 239,365 | +0.33(+2.15%) |
Oct 28, 2008 | 14.72 | 15.44 | 13.87 | 15.38 | 229,667 | +0.90(+6.22%) |
Oct 27, 2008 | 14.61 | 15.22 | 14.46 | 14.48 | 219,725 | -0.30(-2.03%) |
Oct 24, 2008 | 14.50 | 15.12 | 13.51 | 14.78 | 213,131 | -0.76(-4.89%) |
Oct 23, 2008 | 15.17 | 15.87 | 14.86 | 15.54 | 311,128 | +0.39(+2.57%) |
Oct 22, 2008 | 15.57 | 15.68 | 15.00 | 15.15 | 188,837 | -0.81(-5.08%) |
Oct 21, 2008 | 16.02 | 16.74 | 15.52 | 15.96 | 163,866 | +0.32(+2.05%) |
Oct 20, 2008 | 14.96 | 15.67 | 14.96 | 15.64 | 204,409 | -0.01(-0.06%) |
Oct 17, 2008 | 16.15 | 16.72 | 15.59 | 15.65 | 223,896 | -1.18(-7.01%) |
Oct 16, 2008 | 15.11 | 16.83 | 14.85 | 16.83 | 288,527 | +1.90(+12.73%) |
Oct 15, 2008 | 16.27 | 16.97 | 14.91 | 14.93 | 401,395 | -1.60(-9.68%) |
Oct 14, 2008 | 18.10 | 18.11 | 15.90 | 16.53 | 244,624 | -1.05(-5.97%) |
Oct 13, 2008 | 16.57 | 17.62 | 15.96 | 17.58 | 301,473 | +1.59(+9.94%) |
Oct 10, 2008 | 15.43 | 17.16 | 14.65 | 15.99 | 816,734 | +0.19(+1.20%) |
Oct 09, 2008 | 18.23 | 18.30 | 15.80 | 15.80 | 396,383 | -2.13(-11.88%) |
Oct 08, 2008 | 17.69 | 20.00 | 17.25 | 17.93 | 525,779 | -0.64(-3.45%) |
Oct 07, 2008 | 19.86 | 19.93 | 18.51 | 18.57 | 427,170 | -1.39(-6.96%) |
Oct 06, 2008 | 19.70 | 20.51 | 18.90 | 19.96 | 422,212 | +0.19(+0.96%) |
Oct 03, 2008 | 21.18 | 21.87 | 19.74 | 19.77 | 269,690 | -1.16(-5.54%) |
Oct 02, 2008 | 22.79 | 22.96 | 20.93 | 20.93 | 277,572 | -1.95(-8.52%) |