Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.57 | 15.71 | 14.47 | 15.44 | 50,362 | +0.93(+6.41%) |
Dec 30, 2008 | 14.38 | 14.76 | 14.28 | 14.51 | 15,083 | +0.37(+2.65%) |
Dec 29, 2008 | 14.29 | 14.92 | 14.06 | 14.14 | 19,821 | -0.16(-1.15%) |
Dec 26, 2008 | 14.73 | 14.83 | 14.00 | 14.30 | 32,934 | -0.34(-2.31%) |
Dec 24, 2008 | 14.48 | 14.78 | 14.48 | 14.64 | 6,705 | -0.15(-1.01%) |
Dec 23, 2008 | 15.17 | 15.44 | 14.49 | 14.79 | 23,997 | -0.24(-1.60%) |
Dec 22, 2008 | 16.05 | 16.49 | 14.29 | 15.03 | 66,954 | -0.97(-6.05%) |
Dec 19, 2008 | 16.46 | 16.50 | 15.70 | 15.99 | 119,957 | +0.07(+0.42%) |
Dec 18, 2008 | 16.23 | 16.41 | 15.72 | 15.93 | 27,584 | -0.17(-1.07%) |
Dec 17, 2008 | 15.74 | 16.31 | 14.74 | 16.10 | 33,658 | -0.01(-0.09%) |
Dec 16, 2008 | 14.81 | 16.16 | 14.26 | 16.11 | 36,887 | +1.63(+11.23%) |
Dec 15, 2008 | 14.87 | 15.22 | 13.96 | 14.49 | 11,837 | -0.32(-2.18%) |
Dec 12, 2008 | 14.21 | 14.99 | 13.86 | 14.81 | 69,713 | -0.09(-0.60%) |
Dec 11, 2008 | 15.21 | 16.03 | 14.90 | 14.90 | 20,984 | -0.93(-5.87%) |
Dec 10, 2008 | 16.07 | 16.16 | 15.07 | 15.83 | 12,991 | -0.02(-0.14%) |
Dec 09, 2008 | 15.88 | 16.23 | 15.30 | 15.85 | 32,811 | -0.31(-1.90%) |
Dec 08, 2008 | 15.37 | 16.16 | 14.02 | 16.16 | 61,581 | +0.81(+5.28%) |
Dec 05, 2008 | 13.49 | 15.37 | 13.23 | 15.35 | 18,164 | +1.64(+11.98%) |
Dec 04, 2008 | 13.91 | 14.05 | 13.36 | 13.71 | 10,505 | -0.54(-3.79%) |
Dec 03, 2008 | 14.16 | 14.26 | 13.17 | 14.25 | 18,398 | +0.16(+1.17%) |
Dec 02, 2008 | 12.96 | 14.19 | 12.75 | 14.08 | 24,085 | +1.56(+12.46%) |
Dec 01, 2008 | 15.63 | 16.15 | 12.27 | 12.52 | 40,213 | -3.52(-21.96%) |
Nov 28, 2008 | 16.06 | 16.06 | 15.74 | 16.05 | 7,042 | -0.22(-1.38%) |
Nov 26, 2008 | 14.92 | 16.44 | 14.90 | 16.27 | 51,145 | +0.91(+5.96%) |
Nov 25, 2008 | 14.89 | 15.36 | 14.29 | 15.36 | 40,603 | +0.51(+3.43%) |
Nov 24, 2008 | 14.41 | 14.85 | 14.25 | 14.85 | 38,366 | +1.11(+8.08%) |
Nov 21, 2008 | 13.24 | 14.18 | 11.93 | 13.74 | 120,237 | +0.57(+4.33%) |
Nov 20, 2008 | 13.80 | 13.80 | 13.12 | 13.17 | 85,222 | -0.79(-5.64%) |
Nov 19, 2008 | 14.79 | 14.98 | 13.96 | 13.96 | 69,643 | -1.06(-7.04%) |
Nov 18, 2008 | 15.19 | 15.81 | 14.67 | 15.01 | 48,539 | -0.47(-3.05%) |
Nov 17, 2008 | 15.76 | 15.80 | 14.77 | 15.49 | 385,499 | -0.24(-1.53%) |
Nov 14, 2008 | 16.80 | 17.13 | 15.19 | 15.72 | 23,311 | -1.45(-8.47%) |
Nov 13, 2008 | 15.72 | 17.25 | 15.00 | 17.18 | 41,515 | +1.66(+10.68%) |
Nov 12, 2008 | 15.81 | 16.15 | 15.52 | 15.52 | 12,121 | -0.64(-3.99%) |
Nov 11, 2008 | 16.24 | 16.57 | 16.15 | 16.17 | 19,568 | -0.38(-2.31%) |
Nov 10, 2008 | 16.80 | 17.10 | 16.53 | 16.55 | 10,653 | +0.05(+0.32%) |
Nov 07, 2008 | 16.18 | 17.14 | 16.08 | 16.50 | 19,011 | +0.48(+3.00%) |
Nov 06, 2008 | 16.40 | 17.18 | 15.87 | 16.02 | 19,724 | -0.59(-3.57%) |
Nov 05, 2008 | 17.28 | 17.61 | 16.48 | 16.61 | 16,459 | -0.98(-5.58%) |
Nov 04, 2008 | 17.62 | 17.62 | 17.01 | 17.59 | 13,202 | +0.19(+1.12%) |
Nov 03, 2008 | 17.58 | 17.77 | 17.25 | 17.40 | 32,595 | -0.41(-2.32%) |
Oct 31, 2008 | 17.90 | 18.00 | 17.28 | 17.81 | 61,619 | -0.11(-0.63%) |
Oct 30, 2008 | 16.87 | 17.92 | 16.87 | 17.92 | 65,759 | +0.65(+3.78%) |
Oct 29, 2008 | 17.43 | 17.88 | 15.79 | 17.27 | 29,327 | -0.23(-1.33%) |
Oct 28, 2008 | 16.00 | 17.94 | 15.37 | 17.50 | 40,359 | +2.05(+13.25%) |
Oct 27, 2008 | 15.01 | 16.43 | 14.53 | 15.46 | 44,368 | -0.26(-1.67%) |
Oct 24, 2008 | 16.11 | 16.12 | 15.16 | 15.72 | 21,558 | -0.63(-3.85%) |
Oct 23, 2008 | 16.68 | 17.00 | 15.88 | 16.35 | 21,358 | -0.34(-2.02%) |
Oct 22, 2008 | 16.80 | 17.33 | 16.03 | 16.68 | 39,038 | -0.60(-3.47%) |
Oct 21, 2008 | 18.38 | 18.70 | 16.83 | 17.28 | 75,389 | -1.39(-7.43%) |
Oct 20, 2008 | 17.86 | 18.76 | 17.41 | 18.67 | 24,885 | +0.37(+2.01%) |
Oct 17, 2008 | 18.09 | 18.66 | 17.39 | 18.30 | 99,213 | -0.44(-2.36%) |
Oct 16, 2008 | 17.03 | 18.75 | 15.43 | 18.75 | 67,395 | +1.89(+11.21%) |
Oct 15, 2008 | 17.86 | 18.44 | 16.80 | 16.86 | 31,275 | -1.60(-8.69%) |
Oct 14, 2008 | 18.26 | 18.74 | 17.54 | 18.46 | 49,045 | +0.09(+0.49%) |
Oct 13, 2008 | 17.43 | 18.37 | 16.40 | 18.37 | 52,456 | +1.60(+9.57%) |
Oct 10, 2008 | 13.81 | 16.77 | 13.06 | 16.77 | 110,816 | +2.89(+20.80%) |
Oct 09, 2008 | 17.16 | 17.16 | 13.88 | 13.88 | 49,891 | -3.41(-19.73%) |
Oct 08, 2008 | 16.88 | 18.37 | 16.88 | 17.29 | 29,623 | +0.10(+0.57%) |
Oct 07, 2008 | 17.61 | 18.18 | 17.16 | 17.19 | 28,419 | -0.70(-3.94%) |
Oct 06, 2008 | 17.64 | 18.74 | 17.47 | 17.90 | 35,561 | -0.31(-1.69%) |
Oct 03, 2008 | 18.42 | 18.75 | 17.79 | 18.21 | 8,616 | +0.26(+1.46%) |
Oct 02, 2008 | 17.95 | 18.82 | 17.94 | 17.94 | 13,712 | -0.11(-0.62%) |