Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.49 | 15.50 | 14.45 | 15.32 | 324,143 | +0.82(+5.69%) |
Dec 30, 2008 | 14.09 | 14.52 | 13.73 | 14.49 | 200,048 | +0.41(+2.93%) |
Dec 29, 2008 | 14.02 | 14.30 | 13.78 | 14.08 | 180,783 | +0.06(+0.41%) |
Dec 26, 2008 | 13.99 | 14.30 | 13.66 | 14.02 | 72,269 | +0.15(+1.08%) |
Dec 24, 2008 | 14.05 | 14.13 | 13.83 | 13.88 | 130,830 | -0.13(-0.91%) |
Dec 23, 2008 | 13.78 | 14.12 | 13.67 | 14.00 | 295,262 | +0.32(+2.34%) |
Dec 22, 2008 | 14.27 | 14.27 | 13.21 | 13.68 | 363,191 | -0.58(-4.09%) |
Dec 19, 2008 | 15.13 | 15.13 | 14.10 | 14.27 | 556,958 | -0.60(-4.07%) |
Dec 18, 2008 | 15.23 | 15.40 | 14.69 | 14.87 | 281,462 | -0.31(-2.06%) |
Dec 17, 2008 | 14.12 | 15.50 | 14.10 | 15.18 | 274,491 | +0.83(+5.80%) |
Dec 16, 2008 | 13.94 | 14.59 | 13.73 | 14.35 | 502,379 | +0.73(+5.32%) |
Dec 15, 2008 | 13.29 | 14.22 | 13.29 | 13.63 | 268,322 | -0.30(-2.15%) |
Dec 12, 2008 | 13.36 | 14.18 | 13.21 | 13.93 | 365,727 | +0.29(+2.14%) |
Dec 11, 2008 | 14.48 | 14.58 | 13.41 | 13.63 | 424,353 | -1.06(-7.21%) |
Dec 10, 2008 | 15.41 | 15.56 | 14.48 | 14.69 | 374,640 | -0.69(-4.48%) |
Dec 09, 2008 | 15.65 | 16.11 | 15.02 | 15.38 | 327,755 | -0.36(-2.30%) |
Dec 08, 2008 | 16.12 | 16.39 | 15.18 | 15.75 | 247,609 | +0.04(+0.27%) |
Dec 05, 2008 | 14.96 | 15.74 | 14.47 | 15.70 | 263,173 | +0.46(+2.99%) |
Dec 04, 2008 | 15.29 | 16.24 | 14.89 | 15.25 | 214,473 | -0.22(-1.43%) |
Dec 03, 2008 | 15.18 | 15.80 | 14.31 | 15.47 | 300,019 | +0.63(+4.22%) |
Dec 02, 2008 | 14.15 | 14.99 | 13.41 | 14.84 | 332,842 | +1.02(+7.41%) |
Dec 01, 2008 | 13.77 | 15.13 | 13.70 | 13.82 | 245,264 | -0.90(-6.14%) |
Nov 28, 2008 | 14.91 | 15.05 | 14.44 | 14.72 | 184,253 | -0.38(-2.54%) |
Nov 26, 2008 | 13.96 | 15.41 | 13.96 | 15.11 | 286,645 | +0.81(+5.67%) |
Nov 25, 2008 | 14.20 | 14.42 | 13.64 | 14.30 | 285,603 | +0.21(+1.52%) |
Nov 24, 2008 | 14.10 | 14.26 | 13.54 | 14.08 | 611,554 | +0.43(+3.18%) |
Nov 21, 2008 | 13.48 | 13.79 | 12.70 | 13.65 | 468,552 | +0.36(+2.73%) |
Nov 20, 2008 | 14.02 | 14.63 | 13.27 | 13.29 | 315,643 | -0.73(-5.18%) |
Nov 19, 2008 | 15.22 | 15.35 | 14.01 | 14.01 | 277,598 | -1.31(-8.54%) |
Nov 18, 2008 | 14.39 | 15.60 | 14.12 | 15.32 | 287,201 | +0.67(+4.56%) |
Nov 17, 2008 | 14.94 | 15.06 | 14.22 | 14.65 | 204,733 | -0.46(-3.01%) |
Nov 14, 2008 | 15.71 | 16.34 | 14.98 | 15.11 | 251,970 | -0.95(-5.89%) |
Nov 13, 2008 | 15.07 | 16.24 | 14.15 | 16.05 | 319,981 | +1.05(+6.97%) |
Nov 12, 2008 | 15.88 | 15.88 | 14.84 | 15.01 | 232,607 | -1.09(-6.76%) |
Nov 11, 2008 | 16.27 | 16.48 | 15.79 | 16.09 | 172,271 | -0.29(-1.78%) |
Nov 10, 2008 | 16.69 | 17.14 | 16.12 | 16.39 | 181,109 | +0.05(+0.30%) |
Nov 07, 2008 | 16.12 | 16.54 | 15.96 | 16.34 | 197,483 | +0.38(+2.41%) |
Nov 06, 2008 | 16.68 | 16.80 | 15.70 | 15.95 | 218,086 | -0.90(-5.32%) |
Nov 05, 2008 | 17.57 | 18.29 | 16.76 | 16.85 | 256,739 | -0.90(-5.05%) |
Nov 04, 2008 | 17.56 | 17.95 | 17.05 | 17.74 | 224,719 | +0.48(+2.76%) |
Nov 03, 2008 | 17.30 | 17.51 | 16.82 | 17.27 | 148,892 | +0.11(+0.62%) |
Oct 31, 2008 | 16.43 | 17.48 | 16.39 | 17.16 | 352,042 | +0.61(+3.70%) |
Oct 30, 2008 | 16.31 | 16.55 | 15.38 | 16.55 | 313,607 | +0.63(+3.98%) |
Oct 29, 2008 | 16.00 | 16.58 | 15.35 | 15.92 | 415,325 | +0.00(+0.00%) |
Oct 28, 2008 | 13.94 | 15.95 | 13.94 | 15.92 | 417,974 | +2.28(+16.68%) |
Oct 27, 2008 | 13.56 | 14.19 | 13.46 | 13.64 | 417,055 | -0.08(-0.57%) |
Oct 24, 2008 | 13.81 | 14.08 | 13.51 | 13.72 | 593,607 | -0.48(-3.40%) |
Oct 23, 2008 | 15.37 | 15.46 | 13.58 | 14.20 | 894,504 | -1.07(-7.03%) |
Oct 22, 2008 | 16.29 | 16.59 | 15.15 | 15.28 | 316,657 | -1.29(-7.77%) |
Oct 21, 2008 | 17.44 | 17.80 | 16.51 | 16.56 | 330,027 | -1.08(-6.13%) |
Oct 20, 2008 | 17.55 | 17.84 | 16.94 | 17.64 | 396,425 | +0.42(+2.44%) |
Oct 17, 2008 | 15.99 | 18.73 | 14.99 | 17.23 | 456,115 | +0.92(+5.67%) |
Oct 16, 2008 | 15.43 | 16.52 | 15.00 | 16.30 | 318,987 | +0.97(+6.31%) |
Oct 15, 2008 | 16.86 | 17.10 | 15.18 | 15.33 | 335,562 | -1.57(-9.30%) |
Oct 14, 2008 | 18.19 | 18.25 | 16.49 | 16.91 | 453,067 | -1.43(-7.80%) |
Oct 13, 2008 | 18.57 | 18.85 | 17.62 | 18.33 | 241,984 | +0.52(+2.91%) |
Oct 10, 2008 | 16.34 | 18.77 | 16.06 | 17.82 | 767,160 | +1.12(+6.69%) |
Oct 09, 2008 | 18.18 | 18.38 | 16.44 | 16.70 | 448,829 | -1.14(-6.42%) |
Oct 08, 2008 | 18.29 | 18.55 | 17.67 | 17.84 | 646,935 | -0.73(-3.91%) |
Oct 07, 2008 | 20.08 | 20.53 | 18.46 | 18.57 | 388,665 | -1.29(-6.48%) |
Oct 06, 2008 | 18.80 | 19.95 | 18.24 | 19.86 | 616,372 | -0.44(-2.17%) |
Oct 03, 2008 | 20.69 | 21.09 | 20.19 | 20.30 | 232,130 | -0.19(-0.94%) |
Oct 02, 2008 | 20.55 | 21.06 | 20.37 | 20.49 | 264,509 | -0.60(-2.87%) |