Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.77 | 15.88 | 15.36 | 15.71 | 830,286 | -0.12(-0.75%) |
Dec 30, 2008 | 14.70 | 15.86 | 14.62 | 15.83 | 997,043 | +1.26(+8.64%) |
Dec 29, 2008 | 14.29 | 14.66 | 14.25 | 14.57 | 588,151 | +0.20(+1.37%) |
Dec 26, 2008 | 14.33 | 14.40 | 14.11 | 14.37 | 253,758 | +0.12(+0.88%) |
Dec 24, 2008 | 14.07 | 14.33 | 13.81 | 14.25 | 250,656 | +0.19(+1.33%) |
Dec 23, 2008 | 14.41 | 14.53 | 13.90 | 14.06 | 794,889 | -0.14(-0.98%) |
Dec 22, 2008 | 14.27 | 14.32 | 13.78 | 14.20 | 839,463 | -0.03(-0.21%) |
Dec 19, 2008 | 14.22 | 14.43 | 14.14 | 14.23 | 1,462,519 | +0.25(+1.79%) |
Dec 18, 2008 | 14.40 | 14.62 | 13.93 | 13.98 | 1,069,427 | -0.42(-2.89%) |
Dec 17, 2008 | 14.43 | 14.67 | 14.11 | 14.39 | 700,702 | -0.25(-1.73%) |
Dec 16, 2008 | 14.26 | 14.68 | 14.26 | 14.65 | 1,116,704 | +0.52(+3.71%) |
Dec 15, 2008 | 14.67 | 14.81 | 13.79 | 14.12 | 691,451 | -0.48(-3.28%) |
Dec 12, 2008 | 13.10 | 14.62 | 13.10 | 14.60 | 1,422,222 | +1.09(+8.06%) |
Dec 11, 2008 | 14.06 | 14.38 | 13.45 | 13.51 | 976,871 | -0.77(-5.40%) |
Dec 10, 2008 | 14.37 | 14.72 | 13.95 | 14.28 | 711,240 | +0.04(+0.31%) |
Dec 09, 2008 | 14.98 | 15.28 | 14.21 | 14.24 | 813,132 | -1.04(-6.82%) |
Dec 08, 2008 | 15.28 | 15.47 | 14.79 | 15.28 | 795,426 | +0.44(+2.97%) |
Dec 05, 2008 | 13.89 | 14.84 | 13.52 | 14.84 | 929,278 | +0.75(+5.30%) |
Dec 04, 2008 | 14.54 | 15.02 | 13.80 | 14.09 | 670,761 | -0.76(-5.09%) |
Dec 03, 2008 | 13.97 | 14.88 | 13.54 | 14.85 | 784,986 | +0.84(+6.01%) |
Dec 02, 2008 | 13.54 | 14.36 | 13.09 | 14.01 | 1,472,438 | +0.76(+5.70%) |
Dec 01, 2008 | 15.66 | 15.67 | 13.25 | 13.25 | 1,370,523 | -2.99(-18.43%) |
Nov 28, 2008 | 15.47 | 16.25 | 15.47 | 16.25 | 215,175 | +0.53(+3.35%) |
Nov 26, 2008 | 14.65 | 15.78 | 14.23 | 15.72 | 670,348 | +0.97(+6.58%) |
Nov 25, 2008 | 15.10 | 15.10 | 14.37 | 14.75 | 847,125 | -0.10(-0.70%) |
Nov 24, 2008 | 14.14 | 14.85 | 13.49 | 14.85 | 1,173,695 | +1.15(+8.43%) |
Nov 21, 2008 | 12.90 | 13.70 | 12.35 | 13.70 | 1,545,391 | +1.26(+10.17%) |
Nov 20, 2008 | 13.18 | 13.90 | 12.43 | 12.43 | 1,320,662 | -0.98(-7.30%) |
Nov 19, 2008 | 14.35 | 14.61 | 13.41 | 13.41 | 826,926 | -1.12(-7.72%) |
Nov 18, 2008 | 14.00 | 14.76 | 13.78 | 14.53 | 961,840 | +0.60(+4.27%) |
Nov 17, 2008 | 13.78 | 14.55 | 13.51 | 13.94 | 573,880 | +0.02(+0.13%) |
Nov 14, 2008 | 15.02 | 15.02 | 13.86 | 13.92 | 754,158 | -1.11(-7.40%) |
Nov 13, 2008 | 14.08 | 15.08 | 13.07 | 15.03 | 1,156,914 | +1.14(+8.18%) |
Nov 12, 2008 | 13.57 | 14.12 | 13.48 | 13.90 | 832,995 | +0.03(+0.19%) |
Nov 11, 2008 | 13.90 | 14.42 | 13.68 | 13.87 | 815,968 | -0.24(-1.67%) |
Nov 10, 2008 | 14.21 | 14.46 | 13.78 | 14.11 | 632,904 | -0.16(-1.11%) |
Nov 07, 2008 | 14.41 | 14.56 | 13.84 | 14.26 | 940,650 | -0.02(-0.12%) |
Nov 06, 2008 | 14.48 | 15.03 | 14.28 | 14.28 | 978,615 | -0.38(-2.62%) |
Nov 05, 2008 | 15.38 | 15.82 | 14.61 | 14.67 | 844,030 | -1.05(-6.68%) |
Nov 04, 2008 | 16.50 | 16.74 | 14.84 | 15.72 | 1,036,775 | -0.50(-3.08%) |
Nov 03, 2008 | 16.35 | 16.73 | 15.91 | 16.22 | 747,696 | -0.11(-0.66%) |
Oct 31, 2008 | 15.03 | 16.37 | 14.81 | 16.32 | 1,060,536 | +1.11(+7.28%) |
Oct 30, 2008 | 15.25 | 15.44 | 14.88 | 15.22 | 670,819 | +0.38(+2.57%) |
Oct 29, 2008 | 15.10 | 15.71 | 13.99 | 14.83 | 1,188,642 | -0.38(-2.48%) |
Oct 28, 2008 | 14.67 | 15.27 | 13.57 | 15.21 | 849,265 | +1.32(+9.51%) |
Oct 27, 2008 | 14.51 | 14.88 | 13.89 | 13.89 | 471,134 | -0.62(-4.27%) |
Oct 24, 2008 | 13.69 | 15.39 | 13.59 | 14.51 | 708,938 | -0.48(-3.22%) |
Oct 23, 2008 | 14.25 | 15.09 | 14.06 | 14.99 | 719,086 | +0.75(+5.29%) |
Oct 22, 2008 | 14.52 | 15.08 | 14.11 | 14.24 | 621,969 | -0.70(-4.68%) |
Oct 21, 2008 | 15.34 | 15.66 | 14.86 | 14.94 | 383,729 | -0.69(-4.44%) |
Oct 20, 2008 | 14.87 | 15.63 | 14.65 | 15.63 | 513,646 | +0.98(+6.66%) |
Oct 17, 2008 | 14.32 | 15.47 | 12.16 | 14.66 | 1,012,114 | -0.09(-0.59%) |
Oct 16, 2008 | 13.74 | 14.77 | 12.80 | 14.74 | 938,976 | +0.88(+6.38%) |
Oct 15, 2008 | 15.18 | 15.32 | 13.80 | 13.86 | 740,582 | -1.72(-11.06%) |
Oct 14, 2008 | 15.96 | 16.20 | 14.70 | 15.58 | 682,479 | -0.05(-0.30%) |
Oct 13, 2008 | 14.49 | 15.63 | 13.73 | 15.63 | 1,148,892 | +2.14(+15.89%) |
Oct 10, 2008 | 12.03 | 14.81 | 11.08 | 13.49 | 1,774,781 | +0.96(+7.67%) |
Oct 09, 2008 | 14.34 | 14.48 | 12.53 | 12.53 | 1,240,529 | -1.65(-11.67%) |
Oct 08, 2008 | 13.69 | 15.72 | 13.69 | 14.18 | 855,274 | -0.08(-0.58%) |
Oct 07, 2008 | 15.79 | 16.00 | 14.00 | 14.26 | 631,617 | -1.49(-9.48%) |
Oct 06, 2008 | 15.17 | 16.96 | 15.17 | 15.76 | 783,406 | +0.00(+0.02%) |
Oct 03, 2008 | 15.77 | 16.49 | 15.55 | 15.75 | 0 | +0.29(+1.85%) |
Oct 02, 2008 | 16.37 | 16.52 | 15.47 | 15.47 | 498,081 | -0.92(-5.61%) |