Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.76 | 17.29 | 16.63 | 17.06 | 315,167 | +0.37(+2.19%) |
Dec 30, 2008 | 16.20 | 16.80 | 16.12 | 16.70 | 178,171 | +0.68(+4.25%) |
Dec 29, 2008 | 16.06 | 16.19 | 15.81 | 16.02 | 151,474 | -0.05(-0.29%) |
Dec 26, 2008 | 16.08 | 16.20 | 15.84 | 16.06 | 139,890 | +0.09(+0.57%) |
Dec 24, 2008 | 15.99 | 16.16 | 15.83 | 15.97 | 82,411 | +0.05(+0.29%) |
Dec 23, 2008 | 16.51 | 16.75 | 15.74 | 15.93 | 287,426 | -0.37(-2.29%) |
Dec 22, 2008 | 16.69 | 16.70 | 15.83 | 16.30 | 485,417 | -0.52(-3.11%) |
Dec 19, 2008 | 17.57 | 17.57 | 16.70 | 16.82 | 725,394 | -0.37(-2.13%) |
Dec 18, 2008 | 18.29 | 18.33 | 16.76 | 17.19 | 615,319 | -1.15(-6.28%) |
Dec 17, 2008 | 17.10 | 18.69 | 16.93 | 18.34 | 873,782 | +0.99(+5.70%) |
Dec 16, 2008 | 16.04 | 17.43 | 15.96 | 17.35 | 636,727 | +1.50(+9.45%) |
Dec 15, 2008 | 16.45 | 16.48 | 15.50 | 15.85 | 358,254 | -0.51(-3.12%) |
Dec 12, 2008 | 15.03 | 16.41 | 15.03 | 16.36 | 373,075 | +1.11(+7.30%) |
Dec 11, 2008 | 15.89 | 16.06 | 15.09 | 15.25 | 316,639 | -0.82(-5.09%) |
Dec 10, 2008 | 15.67 | 16.44 | 15.54 | 16.07 | 472,053 | +0.65(+4.25%) |
Dec 09, 2008 | 15.60 | 16.27 | 15.13 | 15.41 | 567,095 | -0.07(-0.42%) |
Dec 08, 2008 | 15.03 | 15.62 | 14.68 | 15.48 | 281,851 | +0.60(+4.05%) |
Dec 05, 2008 | 14.04 | 14.90 | 13.73 | 14.88 | 477,407 | +0.69(+4.89%) |
Dec 04, 2008 | 15.05 | 15.50 | 13.89 | 14.18 | 704,084 | -1.05(-6.92%) |
Dec 03, 2008 | 14.71 | 15.54 | 14.53 | 15.24 | 608,797 | -0.01(-0.04%) |
Dec 02, 2008 | 15.57 | 15.57 | 14.78 | 15.24 | 527,149 | +0.05(+0.34%) |
Dec 01, 2008 | 15.77 | 16.01 | 15.17 | 15.19 | 504,213 | -1.02(-6.30%) |
Nov 28, 2008 | 16.23 | 16.34 | 15.91 | 16.21 | 200,880 | -0.20(-1.24%) |
Nov 26, 2008 | 15.30 | 16.51 | 15.27 | 16.42 | 437,740 | +0.71(+4.50%) |
Nov 25, 2008 | 15.66 | 15.81 | 15.13 | 15.71 | 546,014 | +0.19(+1.22%) |
Nov 24, 2008 | 14.56 | 15.69 | 13.75 | 15.52 | 509,357 | +1.26(+8.81%) |
Nov 21, 2008 | 13.52 | 14.37 | 12.77 | 14.26 | 875,105 | +1.02(+7.71%) |
Nov 20, 2008 | 13.76 | 14.28 | 13.19 | 13.24 | 786,609 | -0.55(-3.99%) |
Nov 19, 2008 | 14.68 | 15.03 | 13.78 | 13.79 | 465,692 | -0.97(-6.56%) |
Nov 18, 2008 | 15.15 | 15.19 | 14.33 | 14.76 | 572,526 | -0.27(-1.83%) |
Nov 17, 2008 | 15.16 | 15.55 | 14.99 | 15.04 | 202,716 | -0.24(-1.59%) |
Nov 14, 2008 | 16.15 | 16.46 | 15.09 | 15.28 | 447,898 | -1.28(-7.71%) |
Nov 13, 2008 | 15.23 | 16.61 | 14.91 | 16.55 | 416,758 | +1.30(+8.54%) |
Nov 12, 2008 | 15.66 | 16.17 | 15.11 | 15.25 | 286,443 | -0.66(-4.15%) |
Nov 11, 2008 | 16.12 | 16.46 | 15.82 | 15.91 | 209,441 | -0.33(-2.02%) |
Nov 10, 2008 | 17.58 | 17.58 | 16.16 | 16.24 | 315,405 | -0.94(-5.45%) |
Nov 07, 2008 | 16.85 | 17.20 | 16.38 | 17.18 | 324,513 | +0.54(+3.23%) |
Nov 06, 2008 | 17.69 | 17.78 | 16.59 | 16.64 | 261,189 | -1.17(-6.58%) |
Nov 05, 2008 | 18.44 | 18.65 | 17.73 | 17.81 | 466,648 | -0.90(-4.83%) |
Nov 04, 2008 | 19.12 | 19.22 | 18.35 | 18.71 | 369,238 | -0.20(-1.04%) |
Nov 03, 2008 | 18.91 | 19.29 | 18.66 | 18.91 | 538,372 | +0.10(+0.56%) |
Oct 31, 2008 | 18.16 | 19.66 | 17.92 | 18.81 | 970,570 | +0.40(+2.17%) |
Oct 30, 2008 | 18.01 | 18.63 | 16.96 | 18.41 | 377,835 | +0.92(+5.24%) |
Oct 29, 2008 | 16.82 | 17.96 | 16.53 | 17.49 | 601,548 | +0.81(+4.87%) |
Oct 28, 2008 | 16.13 | 16.72 | 15.32 | 16.68 | 501,140 | +0.91(+5.77%) |
Oct 27, 2008 | 15.71 | 16.19 | 15.34 | 15.77 | 504,199 | -0.08(-0.50%) |
Oct 24, 2008 | 15.60 | 16.32 | 14.93 | 15.85 | 643,961 | -0.41(-2.54%) |
Oct 23, 2008 | 16.59 | 17.51 | 16.05 | 16.26 | 1,034,320 | -1.39(-7.90%) |
Oct 22, 2008 | 17.65 | 18.35 | 17.14 | 17.65 | 567,595 | -0.29(-1.61%) |
Oct 21, 2008 | 18.08 | 18.86 | 17.77 | 17.94 | 357,467 | -0.48(-2.63%) |
Oct 20, 2008 | 18.03 | 18.43 | 17.78 | 18.43 | 321,737 | +0.70(+3.95%) |
Oct 17, 2008 | 17.55 | 18.35 | 17.46 | 17.73 | 546,588 | -0.38(-2.10%) |
Oct 16, 2008 | 17.35 | 18.31 | 16.66 | 18.11 | 690,836 | +0.88(+5.09%) |
Oct 15, 2008 | 18.65 | 18.92 | 17.20 | 17.23 | 445,267 | -1.70(-8.96%) |
Oct 14, 2008 | 19.63 | 19.71 | 18.69 | 18.92 | 543,705 | -0.28(-1.47%) |
Oct 13, 2008 | 18.33 | 19.23 | 17.90 | 19.20 | 496,957 | +1.71(+9.81%) |
Oct 10, 2008 | 16.65 | 18.00 | 16.23 | 17.49 | 573,713 | +0.58(+3.45%) |
Oct 09, 2008 | 18.31 | 18.99 | 16.87 | 16.91 | 485,087 | -1.34(-7.35%) |
Oct 08, 2008 | 18.27 | 19.15 | 18.06 | 18.25 | 526,597 | -0.15(-0.82%) |
Oct 07, 2008 | 19.20 | 19.51 | 18.38 | 18.40 | 526,741 | -0.83(-4.32%) |
Oct 06, 2008 | 19.66 | 20.09 | 18.52 | 19.23 | 575,493 | -0.60(-3.00%) |
Oct 03, 2008 | 20.49 | 21.04 | 19.80 | 19.83 | 412,757 | -0.33(-1.62%) |
Oct 02, 2008 | 21.01 | 21.27 | 20.07 | 20.15 | 480,945 | -1.05(-4.94%) |