Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.58 | 17.30 | 16.27 | 16.86 | 92,875 | +0.34(+2.06%) |
Dec 30, 2008 | 16.10 | 16.85 | 15.95 | 16.52 | 59,124 | +0.52(+3.25%) |
Dec 29, 2008 | 15.65 | 16.05 | 15.38 | 16.00 | 104,515 | +0.36(+2.30%) |
Dec 26, 2008 | 14.89 | 15.72 | 14.89 | 15.64 | 39,041 | +0.46(+3.03%) |
Dec 24, 2008 | 15.27 | 15.69 | 14.97 | 15.18 | 25,992 | -0.11(-0.72%) |
Dec 23, 2008 | 16.14 | 16.45 | 14.99 | 15.29 | 83,852 | -0.71(-4.44%) |
Dec 22, 2008 | 16.48 | 16.89 | 15.38 | 16.00 | 78,649 | -0.48(-2.91%) |
Dec 19, 2008 | 16.38 | 17.10 | 16.24 | 16.48 | 163,233 | +0.46(+2.87%) |
Dec 18, 2008 | 16.31 | 17.00 | 15.80 | 16.02 | 68,590 | -0.01(-0.06%) |
Dec 17, 2008 | 15.54 | 16.71 | 15.09 | 16.03 | 80,459 | +0.30(+1.91%) |
Dec 16, 2008 | 15.24 | 15.84 | 14.76 | 15.73 | 97,426 | +0.69(+4.59%) |
Dec 15, 2008 | 15.93 | 16.06 | 14.81 | 15.04 | 69,613 | -0.88(-5.53%) |
Dec 12, 2008 | 15.01 | 15.92 | 14.56 | 15.92 | 63,648 | +0.65(+4.26%) |
Dec 11, 2008 | 16.57 | 17.09 | 15.02 | 15.27 | 106,813 | -1.57(-9.32%) |
Dec 10, 2008 | 16.07 | 17.00 | 16.07 | 16.84 | 59,131 | +0.87(+5.45%) |
Dec 09, 2008 | 15.85 | 17.66 | 15.85 | 15.97 | 125,390 | +0.05(+0.31%) |
Dec 08, 2008 | 14.90 | 16.29 | 14.81 | 15.92 | 105,591 | +1.33(+9.12%) |
Dec 05, 2008 | 14.03 | 14.77 | 13.67 | 14.59 | 131,991 | +0.34(+2.39%) |
Dec 04, 2008 | 14.10 | 14.84 | 13.23 | 14.25 | 163,076 | +0.02(+0.14%) |
Dec 03, 2008 | 13.60 | 14.30 | 12.79 | 14.23 | 162,153 | +1.21(+9.29%) |
Dec 02, 2008 | 12.75 | 13.07 | 12.41 | 13.02 | 88,102 | +0.52(+4.16%) |
Dec 01, 2008 | 14.02 | 14.37 | 12.39 | 12.50 | 100,630 | -1.89(-13.13%) |
Nov 28, 2008 | 14.00 | 14.48 | 13.66 | 14.39 | 28,475 | +0.14(+0.98%) |
Nov 26, 2008 | 12.95 | 14.29 | 12.83 | 14.25 | 87,155 | +0.96(+7.22%) |
Nov 25, 2008 | 12.91 | 13.30 | 12.40 | 13.29 | 99,180 | +0.67(+5.31%) |
Nov 24, 2008 | 11.99 | 13.00 | 11.09 | 12.62 | 162,585 | +1.06(+9.17%) |
Nov 21, 2008 | 11.68 | 11.72 | 10.63 | 11.56 | 208,569 | +0.39(+3.49%) |
Nov 20, 2008 | 11.87 | 12.36 | 11.15 | 11.17 | 120,714 | -0.73(-6.13%) |
Nov 19, 2008 | 12.86 | 12.86 | 11.87 | 11.90 | 261,050 | -1.03(-7.97%) |
Nov 18, 2008 | 13.64 | 13.64 | 12.44 | 12.93 | 119,637 | -0.70(-5.14%) |
Nov 17, 2008 | 13.39 | 13.75 | 12.96 | 13.63 | 114,857 | +0.19(+1.41%) |
Nov 14, 2008 | 15.19 | 15.25 | 13.39 | 13.44 | 150,084 | -2.00(-12.95%) |
Nov 13, 2008 | 14.82 | 15.65 | 13.55 | 15.44 | 165,247 | +0.67(+4.54%) |
Nov 12, 2008 | 15.20 | 15.22 | 14.74 | 14.77 | 195,032 | -0.52(-3.40%) |
Nov 11, 2008 | 15.73 | 16.00 | 15.28 | 15.29 | 114,339 | -0.61(-3.84%) |
Nov 10, 2008 | 16.89 | 16.89 | 15.80 | 15.90 | 80,495 | -0.69(-4.16%) |
Nov 07, 2008 | 16.49 | 16.59 | 16.00 | 16.59 | 94,227 | +0.19(+1.16%) |
Nov 06, 2008 | 16.07 | 16.89 | 16.00 | 16.40 | 154,270 | +0.19(+1.17%) |
Nov 05, 2008 | 16.00 | 16.90 | 16.00 | 16.21 | 134,671 | +0.19(+1.19%) |
Nov 04, 2008 | 15.63 | 16.32 | 15.21 | 16.02 | 288,967 | +0.54(+3.49%) |
Nov 03, 2008 | 15.66 | 15.69 | 14.71 | 15.48 | 437,751 | +0.31(+2.04%) |
Oct 31, 2008 | 14.33 | 15.28 | 14.28 | 15.17 | 274,852 | +0.76(+5.27%) |
Oct 30, 2008 | 14.51 | 14.98 | 14.18 | 14.41 | 199,382 | -1.05(-6.79%) |
Oct 29, 2008 | 15.12 | 15.95 | 14.74 | 15.46 | 126,391 | +0.35(+2.32%) |
Oct 28, 2008 | 14.56 | 15.16 | 13.82 | 15.11 | 201,369 | +0.82(+5.74%) |
Oct 27, 2008 | 14.87 | 15.06 | 14.26 | 14.29 | 102,949 | -0.69(-4.61%) |
Oct 24, 2008 | 14.54 | 15.38 | 14.00 | 14.98 | 179,236 | -0.98(-6.14%) |
Oct 23, 2008 | 16.68 | 16.68 | 14.98 | 15.96 | 298,411 | -0.63(-3.80%) |
Oct 22, 2008 | 17.60 | 18.06 | 16.23 | 16.59 | 135,817 | -1.33(-7.42%) |
Oct 21, 2008 | 18.79 | 19.29 | 17.84 | 17.92 | 187,795 | -1.34(-6.96%) |
Oct 20, 2008 | 18.95 | 19.31 | 18.57 | 19.26 | 155,585 | +0.41(+2.18%) |
Oct 17, 2008 | 18.05 | 19.77 | 17.70 | 18.85 | 165,235 | +0.11(+0.59%) |
Oct 16, 2008 | 17.60 | 19.17 | 17.60 | 18.74 | 631,938 | +1.23(+7.02%) |
Oct 15, 2008 | 18.44 | 18.95 | 17.50 | 17.51 | 268,397 | -1.24(-6.61%) |
Oct 14, 2008 | 19.02 | 19.64 | 18.24 | 18.75 | 303,320 | -0.21(-1.11%) |
Oct 13, 2008 | 17.31 | 18.99 | 17.31 | 18.96 | 160,214 | +1.56(+8.97%) |
Oct 10, 2008 | 15.71 | 17.40 | 14.88 | 17.40 | 215,666 | +1.36(+8.48%) |
Oct 09, 2008 | 16.61 | 17.76 | 16.01 | 16.04 | 252,689 | -0.62(-3.72%) |
Oct 08, 2008 | 16.25 | 17.49 | 16.16 | 16.66 | 246,319 | +0.21(+1.28%) |
Oct 07, 2008 | 18.17 | 18.45 | 16.42 | 16.45 | 131,494 | -1.40(-7.84%) |
Oct 06, 2008 | 17.93 | 18.00 | 16.45 | 17.85 | 225,486 | -0.21(-1.16%) |
Oct 03, 2008 | 19.09 | 19.64 | 18.02 | 18.06 | 133,903 | -0.89(-4.70%) |
Oct 02, 2008 | 20.71 | 20.71 | 18.81 | 18.95 | 168,930 | -1.91(-9.16%) |