Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.83 | 15.83 | 15.42 | 15.66 | 29,873 | +0.42(+2.76%) |
Dec 30, 2008 | 14.72 | 16.51 | 14.72 | 15.24 | 60,031 | +0.66(+4.52%) |
Dec 29, 2008 | 15.26 | 15.26 | 14.47 | 14.59 | 19,865 | +0.05(+0.35%) |
Dec 26, 2008 | 14.48 | 14.56 | 14.33 | 14.53 | 5,740 | +0.21(+1.48%) |
Dec 24, 2008 | 14.42 | 14.42 | 14.17 | 14.32 | 14,611 | -0.07(-0.46%) |
Dec 23, 2008 | 14.89 | 14.89 | 14.39 | 14.39 | 10,059 | +0.12(+0.85%) |
Dec 22, 2008 | 14.85 | 14.93 | 13.87 | 14.27 | 23,237 | -0.26(-1.80%) |
Dec 19, 2008 | 15.43 | 15.43 | 14.45 | 14.53 | 30,468 | -0.10(-0.65%) |
Dec 18, 2008 | 15.29 | 15.29 | 14.57 | 14.62 | 21,186 | -0.37(-2.50%) |
Dec 17, 2008 | 14.61 | 15.23 | 13.60 | 15.00 | 49,849 | +0.87(+6.15%) |
Dec 16, 2008 | 13.60 | 14.20 | 13.51 | 14.13 | 30,453 | +0.87(+6.58%) |
Dec 15, 2008 | 14.03 | 14.03 | 12.88 | 13.26 | 9,242 | -0.11(-0.82%) |
Dec 12, 2008 | 13.38 | 13.76 | 12.81 | 13.37 | 45,377 | +0.17(+1.27%) |
Dec 11, 2008 | 13.67 | 13.79 | 13.08 | 13.20 | 19,547 | -0.13(-0.95%) |
Dec 10, 2008 | 13.57 | 13.57 | 13.05 | 13.32 | 16,359 | +0.33(+2.52%) |
Dec 09, 2008 | 14.64 | 15.71 | 13.00 | 13.00 | 19,798 | -1.03(-7.36%) |
Dec 08, 2008 | 13.89 | 14.24 | 13.85 | 14.03 | 23,609 | +0.70(+5.27%) |
Dec 05, 2008 | 13.33 | 13.33 | 12.41 | 13.33 | 25,305 | +0.34(+2.65%) |
Dec 04, 2008 | 13.22 | 13.63 | 12.98 | 12.98 | 22,849 | -0.33(-2.48%) |
Dec 03, 2008 | 13.11 | 13.59 | 12.55 | 13.31 | 30,077 | -0.52(-3.76%) |
Dec 02, 2008 | 12.95 | 14.00 | 12.62 | 13.83 | 19,914 | +1.60(+13.11%) |
Dec 01, 2008 | 15.38 | 15.38 | 12.23 | 12.23 | 14,999 | -1.81(-12.88%) |
Nov 28, 2008 | 14.00 | 14.12 | 13.89 | 14.04 | 9,372 | +0.28(+2.02%) |
Nov 26, 2008 | 12.57 | 14.06 | 12.57 | 13.76 | 31,432 | +0.74(+5.64%) |
Nov 25, 2008 | 13.03 | 13.04 | 12.20 | 13.02 | 8,067 | +0.70(+5.68%) |
Nov 24, 2008 | 11.12 | 12.51 | 11.12 | 12.32 | 26,703 | +1.75(+16.55%) |
Nov 21, 2008 | 10.46 | 10.58 | 10.09 | 10.57 | 28,784 | +0.67(+6.77%) |
Nov 20, 2008 | 11.32 | 11.32 | 9.902 | 9.902 | 38,892 | -1.73(-14.84%) |
Nov 19, 2008 | 12.84 | 13.03 | 11.63 | 11.63 | 14,200 | -1.40(-10.74%) |
Nov 18, 2008 | 13.40 | 13.76 | 12.62 | 13.03 | 20,690 | -0.59(-4.36%) |
Nov 17, 2008 | 13.72 | 14.01 | 13.39 | 13.62 | 35,266 | -0.31(-2.21%) |
Nov 14, 2008 | 15.01 | 15.01 | 13.57 | 13.93 | 69,571 | -0.66(-4.52%) |
Nov 13, 2008 | 12.92 | 14.59 | 12.89 | 14.59 | 86,074 | +1.71(+13.31%) |
Nov 12, 2008 | 14.80 | 14.80 | 12.87 | 12.87 | 512,832 | -2.34(-15.40%) |
Nov 11, 2008 | 15.94 | 15.94 | 14.95 | 15.21 | 638,003 | -1.09(-6.67%) |
Nov 10, 2008 | 18.52 | 19.56 | 16.05 | 16.30 | 318,678 | -0.27(-1.61%) |
Nov 07, 2008 | 16.03 | 16.82 | 16.03 | 16.57 | 302,999 | +0.82(+5.22%) |
Nov 06, 2008 | 17.24 | 17.24 | 15.56 | 15.75 | 55,666 | -1.93(-10.94%) |
Nov 05, 2008 | 22.14 | 22.14 | 17.54 | 17.68 | 41,459 | -2.60(-12.83%) |
Nov 04, 2008 | 20.13 | 20.87 | 19.54 | 20.29 | 47,679 | +2.34(+13.07%) |
Nov 03, 2008 | 17.70 | 17.99 | 16.73 | 17.94 | 17,781 | +1.84(+11.43%) |
Oct 31, 2008 | 15.62 | 16.19 | 15.38 | 16.10 | 5,251 | +0.16(+0.98%) |
Oct 30, 2008 | 14.86 | 17.07 | 14.86 | 15.94 | 21,759 | +1.49(+10.31%) |
Oct 29, 2008 | 13.82 | 15.00 | 13.82 | 14.45 | 17,998 | +0.90(+6.61%) |
Oct 28, 2008 | 13.55 | 13.57 | 12.45 | 13.56 | 8,555 | +0.52(+3.96%) |
Oct 27, 2008 | 14.68 | 14.68 | 13.04 | 13.04 | 12,132 | -1.26(-8.84%) |
Oct 24, 2008 | 14.64 | 14.64 | 13.18 | 14.30 | 18,617 | -0.81(-5.34%) |
Oct 23, 2008 | 16.19 | 22.61 | 14.69 | 15.11 | 16,030 | -1.47(-8.87%) |
Oct 22, 2008 | 18.31 | 18.65 | 16.19 | 16.58 | 19,069 | -2.39(-12.59%) |
Oct 21, 2008 | 20.30 | 20.30 | 18.97 | 18.97 | 12,841 | -0.77(-3.89%) |
Oct 20, 2008 | 19.64 | 19.76 | 19.04 | 19.74 | 15,526 | +0.82(+4.33%) |
Oct 17, 2008 | 18.92 | 19.29 | 18.71 | 18.92 | 7,484 | +0.41(+2.22%) |
Oct 16, 2008 | 18.44 | 18.91 | 17.22 | 18.51 | 17,471 | +0.59(+3.31%) |
Oct 15, 2008 | 21.12 | 21.12 | 17.79 | 17.92 | 23,675 | -2.99(-14.32%) |
Oct 14, 2008 | 20.68 | 24.51 | 20.58 | 20.91 | 24,393 | +0.21(+1.03%) |
Oct 13, 2008 | 20.16 | 21.88 | 19.04 | 20.70 | 37,926 | +3.06(+17.35%) |
Oct 10, 2008 | 17.94 | 18.85 | 15.92 | 17.64 | 35,218 | -0.15(-0.87%) |
Oct 09, 2008 | 19.04 | 19.28 | 17.50 | 17.79 | 19,569 | -1.21(-6.39%) |
Oct 08, 2008 | 20.65 | 24.60 | 17.48 | 19.01 | 58,935 | -0.49(-2.50%) |
Oct 07, 2008 | 20.95 | 21.31 | 19.46 | 19.49 | 13,610 | -2.33(-10.68%) |
Oct 06, 2008 | 23.44 | 23.44 | 20.41 | 21.83 | 20,744 | -2.64(-10.78%) |
Oct 03, 2008 | 25.17 | 26.13 | 24.46 | 24.46 | 8,935 | -0.37(-1.48%) |
Oct 02, 2008 | 27.40 | 27.40 | 24.65 | 24.83 | 18,841 | -2.37(-8.72%) |