Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.47 | 16.49 | 15.94 | 15.96 | 264,268 | -0.40(-2.46%) |
Dec 30, 2008 | 15.93 | 16.39 | 15.83 | 16.36 | 95,359 | +0.57(+3.62%) |
Dec 29, 2008 | 16.38 | 16.38 | 15.47 | 15.79 | 66,846 | -0.57(-3.50%) |
Dec 26, 2008 | 16.35 | 16.44 | 16.24 | 16.36 | 0 | +0.18(+1.11%) |
Dec 24, 2008 | 15.95 | 16.37 | 15.88 | 16.19 | 45,688 | +0.26(+1.61%) |
Dec 23, 2008 | 16.22 | 16.41 | 15.82 | 15.93 | 152,123 | -0.23(-1.41%) |
Dec 22, 2008 | 16.30 | 16.71 | 15.26 | 16.16 | 137,237 | -0.09(-0.57%) |
Dec 19, 2008 | 16.38 | 16.91 | 16.01 | 16.25 | 295,328 | +0.44(+2.79%) |
Dec 18, 2008 | 16.08 | 16.73 | 15.64 | 15.81 | 111,760 | -0.36(-2.25%) |
Dec 17, 2008 | 16.42 | 16.72 | 15.78 | 16.17 | 250,105 | -0.49(-2.94%) |
Dec 16, 2008 | 14.48 | 16.69 | 14.46 | 16.66 | 173,591 | +2.18(+15.04%) |
Dec 15, 2008 | 14.67 | 14.81 | 13.95 | 14.48 | 159,503 | -0.16(-1.06%) |
Dec 12, 2008 | 14.07 | 14.70 | 13.88 | 14.64 | 0 | +0.63(+4.47%) |
Dec 11, 2008 | 15.52 | 15.62 | 13.83 | 14.01 | 127,005 | -2.13(-13.19%) |
Dec 10, 2008 | 15.69 | 16.26 | 15.38 | 16.14 | 122,419 | +0.77(+5.02%) |
Dec 09, 2008 | 16.40 | 17.14 | 14.97 | 15.37 | 179,865 | -1.00(-6.13%) |
Dec 08, 2008 | 16.09 | 16.81 | 15.85 | 16.37 | 315,556 | +0.28(+1.75%) |
Dec 05, 2008 | 14.41 | 16.13 | 14.02 | 16.09 | 0 | +1.54(+10.56%) |
Dec 04, 2008 | 14.66 | 15.28 | 14.17 | 14.56 | 142,584 | -0.15(-0.99%) |
Dec 03, 2008 | 13.60 | 14.79 | 13.19 | 14.70 | 129,516 | +0.98(+7.14%) |
Dec 02, 2008 | 12.83 | 13.86 | 12.79 | 13.72 | 162,307 | +1.02(+8.02%) |
Dec 01, 2008 | 15.08 | 15.20 | 12.55 | 12.70 | 161,117 | -2.51(-16.51%) |
Nov 28, 2008 | 14.74 | 15.21 | 14.50 | 15.21 | 71,038 | +0.28(+1.85%) |
Nov 26, 2008 | 13.85 | 14.94 | 13.59 | 14.94 | 104,597 | +0.90(+6.43%) |
Nov 25, 2008 | 13.95 | 14.06 | 13.10 | 14.04 | 115,141 | +0.15(+1.05%) |
Nov 24, 2008 | 12.42 | 14.07 | 12.22 | 13.89 | 191,095 | +1.47(+11.87%) |
Nov 21, 2008 | 11.72 | 12.44 | 10.42 | 12.42 | 300,145 | +1.13(+10.01%) |
Nov 20, 2008 | 12.15 | 13.07 | 11.29 | 11.29 | 164,952 | -0.93(-7.62%) |
Nov 19, 2008 | 13.68 | 13.82 | 12.20 | 12.22 | 195,272 | -1.74(-12.47%) |
Nov 18, 2008 | 13.61 | 14.14 | 13.10 | 13.96 | 140,707 | +0.17(+1.27%) |
Nov 17, 2008 | 13.82 | 14.32 | 13.50 | 13.78 | 138,493 | +0.02(+0.18%) |
Nov 14, 2008 | 15.17 | 15.51 | 13.73 | 13.76 | 0 | -1.85(-11.87%) |
Nov 13, 2008 | 14.47 | 15.67 | 13.59 | 15.61 | 167,348 | +1.33(+9.34%) |
Nov 12, 2008 | 14.55 | 14.84 | 14.26 | 14.28 | 118,477 | -0.44(-2.97%) |
Nov 11, 2008 | 14.55 | 15.20 | 14.44 | 14.72 | 145,355 | -0.01(-0.10%) |
Nov 10, 2008 | 15.97 | 16.18 | 14.67 | 14.73 | 104,674 | -1.03(-6.53%) |
Nov 07, 2008 | 14.99 | 15.76 | 14.81 | 15.76 | 0 | +0.86(+5.80%) |
Nov 06, 2008 | 15.05 | 15.34 | 14.77 | 14.89 | 112,628 | -0.19(-1.25%) |
Nov 05, 2008 | 16.43 | 16.49 | 15.04 | 15.08 | 142,159 | -1.63(-9.78%) |
Nov 04, 2008 | 17.12 | 17.44 | 16.42 | 16.72 | 98,946 | -0.17(-1.03%) |
Nov 03, 2008 | 16.56 | 17.15 | 16.56 | 16.89 | 126,960 | +0.06(+0.35%) |
Oct 31, 2008 | 15.64 | 16.98 | 15.51 | 16.84 | 0 | +0.95(+5.98%) |
Oct 30, 2008 | 15.21 | 15.90 | 14.79 | 15.88 | 83,957 | +1.09(+7.34%) |
Oct 29, 2008 | 15.19 | 15.39 | 14.40 | 14.80 | 131,333 | -0.39(-2.56%) |
Oct 28, 2008 | 11.18 | 15.23 | 10.18 | 15.19 | 178,009 | +1.53(+11.23%) |
Oct 27, 2008 | 13.78 | 14.60 | 13.65 | 13.65 | 106,263 | -0.50(-3.56%) |
Oct 24, 2008 | 14.24 | 14.75 | 13.59 | 14.16 | 0 | -0.51(-3.50%) |
Oct 23, 2008 | 14.55 | 14.74 | 13.68 | 14.67 | 114,987 | +0.20(+1.41%) |
Oct 22, 2008 | 14.69 | 14.99 | 14.12 | 14.47 | 67,164 | -0.47(-3.12%) |
Oct 21, 2008 | 15.00 | 15.42 | 14.87 | 14.93 | 89,777 | -0.43(-2.81%) |
Oct 20, 2008 | 15.11 | 15.37 | 14.70 | 15.37 | 135,361 | +0.39(+2.62%) |
Oct 17, 2008 | 14.82 | 15.90 | 14.70 | 14.97 | 0 | -0.25(-1.66%) |
Oct 16, 2008 | 14.19 | 15.50 | 13.69 | 15.22 | 291,642 | +1.13(+7.98%) |
Oct 15, 2008 | 14.97 | 15.16 | 14.06 | 14.10 | 154,152 | -1.06(-6.98%) |
Oct 14, 2008 | 16.36 | 16.36 | 14.19 | 15.16 | 167,583 | -0.65(-4.08%) |
Oct 13, 2008 | 15.72 | 15.83 | 15.02 | 15.80 | 193,660 | +0.61(+3.99%) |
Oct 10, 2008 | 13.31 | 15.20 | 12.18 | 15.20 | 0 | +1.63(+12.05%) |
Oct 09, 2008 | 15.12 | 15.54 | 13.44 | 13.56 | 187,104 | -1.58(-10.44%) |
Oct 08, 2008 | 15.32 | 15.83 | 14.62 | 15.14 | 192,732 | -0.65(-4.09%) |
Oct 07, 2008 | 16.95 | 16.97 | 15.79 | 15.79 | 163,964 | -1.10(-6.52%) |
Oct 06, 2008 | 16.83 | 17.48 | 16.50 | 16.89 | 130,489 | -0.69(-3.94%) |
Oct 03, 2008 | 18.53 | 18.53 | 17.49 | 17.58 | 0 | -0.62(-3.41%) |
Oct 02, 2008 | 18.45 | 18.61 | 18.20 | 18.20 | 75,500 | -0.36(-1.93%) |