Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.74 | 16.93 | 15.68 | 16.08 | 318,706 | +0.47(+3.01%) |
Dec 30, 2008 | 15.74 | 15.99 | 15.45 | 15.61 | 133,734 | -0.38(-2.39%) |
Dec 29, 2008 | 15.90 | 16.49 | 15.68 | 16.00 | 177,787 | +0.24(+1.53%) |
Dec 26, 2008 | 15.67 | 16.03 | 15.29 | 15.75 | 0 | +0.06(+0.35%) |
Dec 24, 2008 | 15.75 | 15.90 | 15.32 | 15.70 | 77,026 | +0.11(+0.71%) |
Dec 23, 2008 | 15.48 | 15.66 | 15.29 | 15.59 | 250,670 | +0.41(+2.69%) |
Dec 22, 2008 | 15.31 | 15.70 | 14.67 | 15.18 | 332,663 | -0.37(-2.38%) |
Dec 19, 2008 | 15.98 | 16.68 | 15.14 | 15.55 | 798,455 | -1.27(-7.57%) |
Dec 18, 2008 | 17.98 | 18.08 | 16.63 | 16.82 | 209,129 | -1.35(-7.41%) |
Dec 17, 2008 | 18.03 | 18.44 | 17.74 | 18.17 | 618,748 | +0.56(+3.19%) |
Dec 16, 2008 | 16.72 | 17.61 | 16.51 | 17.61 | 220,142 | +0.89(+5.32%) |
Dec 15, 2008 | 16.66 | 16.87 | 16.41 | 16.72 | 206,355 | +0.30(+1.84%) |
Dec 12, 2008 | 16.13 | 16.77 | 15.61 | 16.42 | 0 | +0.18(+1.10%) |
Dec 11, 2008 | 16.66 | 16.95 | 16.07 | 16.24 | 309,449 | +0.04(+0.23%) |
Dec 10, 2008 | 15.75 | 16.53 | 15.75 | 16.20 | 154,320 | +0.45(+2.86%) |
Dec 09, 2008 | 15.66 | 16.21 | 15.51 | 15.75 | 264,983 | +0.73(+4.85%) |
Dec 08, 2008 | 14.43 | 15.44 | 14.37 | 15.02 | 498,781 | +0.62(+4.33%) |
Dec 05, 2008 | 13.51 | 14.49 | 13.32 | 14.40 | 0 | +0.69(+5.05%) |
Dec 04, 2008 | 13.70 | 14.01 | 13.38 | 13.70 | 204,165 | +0.53(+3.98%) |
Dec 03, 2008 | 13.41 | 13.90 | 13.18 | 13.18 | 221,835 | -0.28(-2.11%) |
Dec 02, 2008 | 13.52 | 13.72 | 13.10 | 13.46 | 154,638 | +0.58(+4.51%) |
Dec 01, 2008 | 13.23 | 13.55 | 12.86 | 12.88 | 209,763 | -0.74(-5.44%) |
Nov 28, 2008 | 13.42 | 13.91 | 13.25 | 13.62 | 152,822 | -0.28(-2.00%) |
Nov 26, 2008 | 13.62 | 13.90 | 13.55 | 13.90 | 335,387 | +0.15(+1.12%) |
Nov 25, 2008 | 12.41 | 13.96 | 12.41 | 13.75 | 258,349 | +0.48(+3.63%) |
Nov 24, 2008 | 12.88 | 13.34 | 12.55 | 13.26 | 297,154 | +1.27(+10.56%) |
Nov 21, 2008 | 12.09 | 12.13 | 11.21 | 12.00 | 388,478 | +0.77(+6.88%) |
Nov 20, 2008 | 11.87 | 12.48 | 10.96 | 11.23 | 237,195 | -0.85(-7.01%) |
Nov 19, 2008 | 12.78 | 13.01 | 12.05 | 12.07 | 177,916 | -0.90(-6.91%) |
Nov 18, 2008 | 13.30 | 13.35 | 12.67 | 12.97 | 241,156 | -0.69(-5.07%) |
Nov 17, 2008 | 13.77 | 13.99 | 13.36 | 13.66 | 143,766 | -0.19(-1.38%) |
Nov 14, 2008 | 14.02 | 14.25 | 13.49 | 13.85 | 0 | -0.17(-1.19%) |
Nov 13, 2008 | 13.56 | 14.16 | 12.21 | 14.02 | 288,763 | +0.83(+6.28%) |
Nov 12, 2008 | 13.59 | 13.96 | 13.02 | 13.19 | 278,513 | -0.16(-1.20%) |
Nov 11, 2008 | 13.52 | 13.66 | 13.00 | 13.35 | 204,385 | +0.44(+3.45%) |
Nov 10, 2008 | 13.73 | 13.73 | 12.67 | 12.91 | 122,860 | -0.18(-1.37%) |
Nov 07, 2008 | 12.90 | 13.18 | 12.61 | 13.09 | 0 | +0.75(+6.11%) |
Nov 06, 2008 | 13.61 | 13.85 | 12.15 | 12.33 | 432,474 | -1.40(-10.21%) |
Nov 05, 2008 | 13.91 | 14.40 | 13.73 | 13.73 | 209,532 | -0.57(-3.97%) |
Nov 04, 2008 | 14.10 | 14.51 | 13.95 | 14.30 | 97,879 | +0.86(+6.44%) |
Nov 03, 2008 | 13.61 | 13.94 | 13.10 | 13.44 | 284,222 | -0.11(-0.82%) |
Oct 31, 2008 | 12.97 | 13.76 | 12.86 | 13.55 | 188,458 | +0.07(+0.50%) |
Oct 30, 2008 | 12.79 | 13.66 | 12.60 | 13.48 | 2,438,272 | +1.43(+11.84%) |
Oct 29, 2008 | 12.13 | 12.65 | 11.97 | 12.05 | 1,455,471 | -0.57(-4.55%) |
Oct 28, 2008 | 11.58 | 12.63 | 10.82 | 12.63 | 460,573 | +1.53(+13.74%) |
Oct 27, 2008 | 10.98 | 11.50 | 10.84 | 11.10 | 86,158 | -0.20(-1.75%) |
Oct 24, 2008 | 10.66 | 11.70 | 10.66 | 11.30 | 0 | -0.77(-6.35%) |
Oct 23, 2008 | 11.52 | 12.19 | 11.48 | 12.07 | 198,684 | +0.72(+6.37%) |
Oct 22, 2008 | 12.15 | 12.15 | 11.04 | 11.34 | 145,128 | -1.08(-8.66%) |
Oct 21, 2008 | 12.86 | 13.16 | 12.24 | 12.42 | 176,901 | +0.00(+0.00%) |
Oct 20, 2008 | 11.89 | 12.69 | 11.12 | 12.42 | 213,824 | +0.48(+4.04%) |
Oct 17, 2008 | 12.82 | 12.82 | 11.53 | 11.94 | 0 | -1.22(-9.30%) |
Oct 16, 2008 | 12.30 | 13.16 | 12.04 | 13.16 | 251,842 | +0.86(+7.03%) |
Oct 15, 2008 | 13.38 | 13.52 | 12.14 | 12.29 | 167,340 | -1.55(-11.20%) |
Oct 14, 2008 | 14.77 | 14.78 | 13.47 | 13.85 | 205,749 | -0.61(-4.23%) |
Oct 13, 2008 | 13.92 | 14.46 | 12.73 | 14.46 | 279,010 | +1.80(+14.20%) |
Oct 10, 2008 | 11.92 | 13.24 | 11.53 | 12.66 | 0 | +0.61(+5.02%) |
Oct 09, 2008 | 12.92 | 13.05 | 11.16 | 12.05 | 278,027 | -0.58(-4.60%) |
Oct 08, 2008 | 12.36 | 12.91 | 11.89 | 12.63 | 385,040 | +0.45(+3.70%) |
Oct 07, 2008 | 13.22 | 13.42 | 11.80 | 12.18 | 606,413 | -0.85(-6.50%) |
Oct 06, 2008 | 12.85 | 13.03 | 11.76 | 13.03 | 277,695 | -0.13(-0.99%) |
Oct 03, 2008 | 12.92 | 13.61 | 12.62 | 13.16 | 0 | +0.67(+5.39%) |
Oct 02, 2008 | 13.16 | 13.16 | 12.42 | 12.49 | 142,633 | -0.67(-5.12%) |