Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.25 | 13.99 | 13.25 | 13.79 | 20,586 | +0.49(+3.68%) |
Dec 30, 2008 | 12.64 | 13.67 | 12.59 | 13.30 | 12,905 | +0.58(+4.56%) |
Dec 29, 2008 | 12.68 | 12.82 | 12.33 | 12.72 | 15,020 | -0.07(-0.55%) |
Dec 26, 2008 | 13.00 | 13.00 | 12.57 | 12.79 | 11,918 | +0.00(+0.00%) |
Dec 24, 2008 | 12.38 | 12.92 | 12.38 | 12.79 | 31,040 | +0.14(+1.11%) |
Dec 23, 2008 | 12.28 | 12.73 | 12.28 | 12.65 | 35,605 | +0.09(+0.72%) |
Dec 22, 2008 | 13.02 | 13.08 | 12.25 | 12.56 | 66,676 | -0.31(-2.41%) |
Dec 19, 2008 | 12.76 | 13.39 | 12.62 | 12.87 | 27,730 | -0.02(-0.16%) |
Dec 18, 2008 | 13.10 | 13.16 | 12.70 | 12.89 | 45,589 | -0.11(-0.85%) |
Dec 17, 2008 | 13.39 | 13.39 | 12.93 | 13.00 | 35,151 | -0.43(-3.20%) |
Dec 16, 2008 | 13.50 | 13.57 | 12.93 | 13.43 | 50,137 | +0.02(+0.15%) |
Dec 15, 2008 | 13.89 | 13.99 | 13.10 | 13.41 | 27,957 | -0.34(-2.47%) |
Dec 12, 2008 | 13.13 | 14.10 | 13.13 | 13.75 | 37,783 | +0.05(+0.36%) |
Dec 11, 2008 | 14.00 | 14.09 | 13.29 | 13.70 | 26,687 | -0.31(-2.21%) |
Dec 10, 2008 | 13.40 | 14.30 | 13.40 | 14.01 | 16,736 | +0.01(+0.07%) |
Dec 09, 2008 | 14.30 | 14.73 | 13.70 | 14.00 | 68,434 | -0.53(-3.65%) |
Dec 08, 2008 | 14.28 | 14.99 | 14.28 | 14.53 | 19,843 | +0.05(+0.35%) |
Dec 05, 2008 | 13.50 | 14.90 | 13.20 | 14.48 | 15,859 | +0.52(+3.72%) |
Dec 04, 2008 | 14.13 | 14.30 | 13.04 | 13.96 | 33,124 | +0.43(+3.18%) |
Dec 03, 2008 | 13.38 | 13.66 | 12.70 | 13.53 | 13,484 | +0.52(+4.00%) |
Dec 02, 2008 | 13.15 | 13.20 | 12.50 | 13.01 | 8,710 | -0.07(-0.54%) |
Dec 01, 2008 | 13.15 | 13.69 | 12.50 | 13.08 | 9,851 | -0.27(-2.02%) |
Nov 28, 2008 | 12.97 | 14.20 | 11.53 | 13.35 | 27,579 | -0.40(-2.91%) |
Nov 26, 2008 | 14.06 | 14.07 | 12.60 | 13.75 | 24,580 | -0.14(-1.01%) |
Nov 25, 2008 | 13.00 | 14.33 | 13.00 | 13.89 | 10,457 | -0.36(-2.53%) |
Nov 24, 2008 | 14.09 | 14.25 | 13.49 | 14.25 | 17,763 | +0.65(+4.78%) |
Nov 21, 2008 | 14.19 | 14.49 | 12.32 | 13.60 | 35,835 | -0.56(-3.95%) |
Nov 20, 2008 | 13.73 | 14.50 | 13.00 | 14.16 | 52,022 | +0.26(+1.87%) |
Nov 19, 2008 | 13.72 | 14.75 | 13.72 | 13.90 | 6,205 | +0.04(+0.29%) |
Nov 18, 2008 | 13.90 | 14.11 | 13.57 | 13.86 | 43,648 | -0.14(-1.00%) |
Nov 17, 2008 | 14.51 | 14.52 | 13.66 | 14.00 | 58,140 | -0.61(-4.18%) |
Nov 14, 2008 | 14.87 | 15.84 | 14.39 | 14.61 | 32,388 | -0.75(-4.88%) |
Nov 13, 2008 | 14.80 | 15.80 | 14.80 | 15.36 | 18,469 | +0.45(+3.02%) |
Nov 12, 2008 | 14.45 | 14.99 | 14.31 | 14.91 | 9,827 | +0.01(+0.07%) |
Nov 11, 2008 | 14.48 | 14.99 | 14.48 | 14.90 | 9,862 | -0.01(-0.07%) |
Nov 10, 2008 | 15.03 | 15.20 | 14.68 | 14.91 | 13,640 | -0.12(-0.80%) |
Nov 07, 2008 | 14.82 | 15.69 | 14.79 | 15.03 | 36,958 | -0.02(-0.13%) |
Nov 06, 2008 | 14.30 | 15.35 | 14.30 | 15.05 | 30,808 | +0.05(+0.33%) |
Nov 05, 2008 | 15.55 | 15.80 | 14.82 | 15.00 | 26,910 | -0.77(-4.88%) |
Nov 04, 2008 | 14.42 | 15.77 | 14.25 | 15.77 | 123,772 | +1.42(+9.90%) |
Nov 03, 2008 | 14.64 | 14.88 | 14.35 | 14.35 | 62,698 | -0.42(-2.84%) |
Oct 31, 2008 | 14.81 | 15.05 | 14.63 | 14.77 | 90,783 | -0.23(-1.53%) |
Oct 30, 2008 | 14.96 | 15.65 | 14.34 | 15.00 | 143,137 | +0.01(+0.07%) |
Oct 29, 2008 | 14.79 | 15.50 | 14.25 | 14.99 | 141,815 | +0.07(+0.47%) |
Oct 28, 2008 | 15.78 | 16.11 | 14.50 | 14.92 | 90,786 | -0.86(-5.45%) |
Oct 27, 2008 | 15.50 | 15.95 | 15.50 | 15.78 | 41,323 | -0.15(-0.94%) |
Oct 24, 2008 | 15.10 | 16.09 | 15.10 | 15.93 | 18,900 | +0.33(+2.12%) |
Oct 23, 2008 | 16.09 | 16.14 | 15.30 | 15.60 | 19,977 | -0.66(-4.06%) |
Oct 22, 2008 | 16.27 | 16.81 | 16.18 | 16.26 | 15,943 | -0.36(-2.17%) |
Oct 21, 2008 | 16.90 | 16.93 | 16.59 | 16.62 | 20,406 | -0.26(-1.54%) |
Oct 20, 2008 | 16.45 | 17.05 | 16.45 | 16.88 | 48,745 | +0.63(+3.88%) |
Oct 17, 2008 | 16.71 | 16.71 | 16.11 | 16.25 | 129,552 | -0.03(-0.18%) |
Oct 16, 2008 | 15.35 | 16.60 | 14.31 | 16.28 | 53,151 | +1.11(+7.32%) |
Oct 15, 2008 | 15.49 | 15.51 | 14.70 | 15.17 | 17,750 | -0.16(-1.04%) |
Oct 14, 2008 | 15.90 | 16.75 | 15.32 | 15.33 | 64,534 | +0.02(+0.13%) |
Oct 13, 2008 | 14.43 | 15.65 | 14.18 | 15.31 | 27,513 | +0.68(+4.65%) |
Oct 10, 2008 | 15.09 | 15.20 | 13.44 | 14.63 | 30,880 | -0.34(-2.27%) |
Oct 09, 2008 | 14.71 | 15.01 | 14.53 | 14.97 | 32,566 | +0.41(+2.82%) |
Oct 08, 2008 | 14.59 | 15.05 | 14.26 | 14.56 | 24,781 | -0.58(-3.83%) |
Oct 07, 2008 | 14.91 | 15.81 | 14.80 | 15.14 | 41,937 | +0.13(+0.87%) |
Oct 06, 2008 | 15.00 | 15.01 | 14.23 | 15.01 | 5,888 | -0.11(-0.73%) |
Oct 03, 2008 | 15.24 | 16.01 | 14.92 | 15.12 | 24,590 | -0.32(-2.07%) |
Oct 02, 2008 | 15.26 | 15.71 | 14.59 | 15.44 | 39,643 | -0.26(-1.66%) |