Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.28 | 18.91 | 18.28 | 18.63 | 1,163,830 | +0.39(+2.16%) |
Dec 30, 2008 | 17.86 | 18.25 | 17.72 | 18.24 | 1,355,474 | +0.45(+2.50%) |
Dec 29, 2008 | 17.56 | 17.81 | 17.46 | 17.80 | 1,428,299 | +0.23(+1.31%) |
Dec 26, 2008 | 17.36 | 17.58 | 17.11 | 17.57 | 922,998 | +0.23(+1.32%) |
Dec 24, 2008 | 17.51 | 17.56 | 17.04 | 17.34 | 781,539 | -0.18(-1.02%) |
Dec 23, 2008 | 18.22 | 18.44 | 17.23 | 17.51 | 1,701,043 | -1.06(-5.70%) |
Dec 22, 2008 | 19.03 | 19.07 | 17.81 | 18.57 | 1,219,998 | -0.38(-2.00%) |
Dec 19, 2008 | 19.54 | 19.74 | 18.63 | 18.95 | 2,277,785 | -0.33(-1.73%) |
Dec 18, 2008 | 20.62 | 20.62 | 18.63 | 19.29 | 2,269,545 | -1.33(-6.46%) |
Dec 17, 2008 | 19.70 | 21.11 | 19.42 | 20.62 | 1,959,486 | +0.55(+2.76%) |
Dec 16, 2008 | 19.38 | 20.14 | 19.13 | 20.06 | 1,866,733 | +0.90(+4.72%) |
Dec 15, 2008 | 20.17 | 20.28 | 18.88 | 19.16 | 1,087,922 | -0.81(-4.06%) |
Dec 12, 2008 | 18.43 | 20.35 | 18.43 | 19.97 | 1,948,174 | +0.94(+4.95%) |
Dec 11, 2008 | 19.91 | 20.58 | 18.80 | 19.03 | 2,087,594 | -1.15(-5.69%) |
Dec 10, 2008 | 19.20 | 20.56 | 18.95 | 20.18 | 2,085,322 | +1.18(+6.22%) |
Dec 09, 2008 | 19.10 | 20.11 | 18.67 | 19.00 | 1,899,340 | -0.21(-1.10%) |
Dec 08, 2008 | 17.63 | 19.36 | 17.45 | 19.21 | 2,329,608 | +2.12(+12.43%) |
Dec 05, 2008 | 16.16 | 17.19 | 15.33 | 17.08 | 2,604,677 | +0.57(+3.43%) |
Dec 04, 2008 | 17.42 | 17.93 | 16.04 | 16.52 | 1,538,399 | -1.22(-6.87%) |
Dec 03, 2008 | 17.14 | 18.29 | 16.76 | 17.73 | 1,626,513 | +0.42(+2.44%) |
Dec 02, 2008 | 16.30 | 17.32 | 15.94 | 17.31 | 2,245,925 | +1.42(+8.91%) |
Dec 01, 2008 | 17.54 | 17.70 | 15.78 | 15.90 | 1,479,147 | -2.19(-12.13%) |
Nov 28, 2008 | 17.82 | 18.10 | 17.49 | 18.09 | 691,780 | +0.18(+0.99%) |
Nov 26, 2008 | 16.36 | 18.10 | 16.36 | 17.91 | 1,877,401 | +0.73(+4.26%) |
Nov 25, 2008 | 17.35 | 17.39 | 16.38 | 17.18 | 3,062,034 | +0.57(+3.41%) |
Nov 24, 2008 | 14.74 | 16.94 | 14.71 | 16.61 | 2,598,015 | +2.16(+14.95%) |
Nov 21, 2008 | 14.53 | 14.53 | 13.55 | 14.45 | 2,844,639 | +0.40(+2.83%) |
Nov 20, 2008 | 14.15 | 15.11 | 13.53 | 14.05 | 4,171,573 | -0.34(-2.38%) |
Nov 19, 2008 | 16.57 | 16.63 | 14.38 | 14.40 | 3,019,998 | -2.18(-13.15%) |
Nov 18, 2008 | 16.34 | 16.92 | 15.99 | 16.58 | 2,125,285 | +0.16(+0.97%) |
Nov 17, 2008 | 15.99 | 17.39 | 15.71 | 16.42 | 1,830,459 | +0.24(+1.48%) |
Nov 14, 2008 | 17.55 | 17.73 | 16.08 | 16.18 | 2,743,809 | -1.64(-9.18%) |
Nov 13, 2008 | 16.95 | 18.02 | 15.14 | 17.81 | 5,660,830 | +1.00(+5.94%) |
Nov 12, 2008 | 16.88 | 17.95 | 16.67 | 16.82 | 2,144,816 | -0.44(-2.53%) |
Nov 11, 2008 | 17.78 | 17.98 | 17.25 | 17.25 | 2,516,719 | -0.51(-2.85%) |
Nov 10, 2008 | 18.77 | 18.98 | 17.49 | 17.76 | 1,851,506 | -0.40(-2.19%) |
Nov 07, 2008 | 18.49 | 18.97 | 17.53 | 18.16 | 1,470,582 | +0.23(+1.25%) |
Nov 06, 2008 | 18.30 | 18.71 | 17.87 | 17.93 | 1,821,969 | -0.48(-2.62%) |
Nov 05, 2008 | 19.31 | 19.99 | 18.30 | 18.41 | 2,219,374 | -1.27(-6.45%) |
Nov 04, 2008 | 19.16 | 19.71 | 18.38 | 19.68 | 2,457,584 | +1.00(+5.34%) |
Nov 03, 2008 | 18.55 | 18.83 | 18.00 | 18.69 | 1,875,344 | +0.05(+0.25%) |
Oct 31, 2008 | 18.31 | 18.98 | 17.81 | 18.64 | 1,790,426 | +0.32(+1.77%) |
Oct 30, 2008 | 18.48 | 19.13 | 17.77 | 18.32 | 2,336,758 | +0.36(+1.98%) |
Oct 29, 2008 | 18.21 | 19.44 | 17.58 | 17.96 | 2,030,420 | -0.35(-1.92%) |
Oct 28, 2008 | 17.49 | 18.33 | 16.11 | 18.31 | 2,474,800 | +1.35(+7.99%) |
Oct 27, 2008 | 17.23 | 18.49 | 16.65 | 16.96 | 2,359,080 | -0.60(-3.44%) |
Oct 24, 2008 | 17.65 | 18.96 | 17.19 | 17.56 | 5,541,982 | -2.69(-13.29%) |
Oct 23, 2008 | 21.34 | 21.98 | 19.24 | 20.25 | 2,459,943 | -0.73(-3.46%) |
Oct 22, 2008 | 21.07 | 22.16 | 20.22 | 20.98 | 3,008,581 | -0.39(-1.82%) |
Oct 21, 2008 | 21.89 | 22.76 | 21.28 | 21.37 | 2,009,314 | -0.89(-4.00%) |
Oct 20, 2008 | 21.20 | 22.78 | 21.20 | 22.26 | 1,580,136 | +0.74(+3.42%) |
Oct 17, 2008 | 20.62 | 22.48 | 20.05 | 21.52 | 2,214,928 | -0.03(-0.13%) |
Oct 16, 2008 | 19.70 | 21.55 | 18.71 | 21.55 | 2,403,571 | +1.91(+9.71%) |
Oct 15, 2008 | 22.46 | 22.55 | 19.64 | 19.64 | 2,180,783 | -3.45(-14.92%) |
Oct 14, 2008 | 26.16 | 26.16 | 22.56 | 23.09 | 2,400,277 | -1.58(-6.42%) |
Oct 13, 2008 | 22.50 | 24.67 | 22.11 | 24.67 | 2,979,976 | +2.89(+13.28%) |
Oct 10, 2008 | 18.02 | 22.23 | 17.20 | 21.78 | 3,446,688 | +2.60(+13.54%) |
Oct 09, 2008 | 19.90 | 21.35 | 18.82 | 19.18 | 2,537,965 | -0.65(-3.26%) |
Oct 08, 2008 | 19.19 | 20.89 | 18.87 | 19.83 | 2,764,953 | +0.01(+0.07%) |
Oct 07, 2008 | 21.48 | 21.55 | 19.75 | 19.82 | 2,045,576 | -1.14(-5.46%) |
Oct 06, 2008 | 21.09 | 21.25 | 19.07 | 20.96 | 3,392,912 | -0.80(-3.66%) |
Oct 03, 2008 | 21.38 | 22.76 | 21.24 | 21.76 | 0 | +0.91(+4.36%) |
Oct 02, 2008 | 24.12 | 24.12 | 20.68 | 20.85 | 2,350,221 | -3.38(-13.93%) |