Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.04 | 17.38 | 17.00 | 17.29 | 707,433 | +0.29(+1.71%) |
Dec 30, 2008 | 16.66 | 17.01 | 16.64 | 17.00 | 608,745 | +0.46(+2.77%) |
Dec 29, 2008 | 16.65 | 16.67 | 16.33 | 16.54 | 401,823 | -0.08(-0.47%) |
Dec 26, 2008 | 16.61 | 16.66 | 16.50 | 16.62 | 141,300 | +0.13(+0.76%) |
Dec 24, 2008 | 16.45 | 16.57 | 16.42 | 16.50 | 149,578 | +0.05(+0.29%) |
Dec 23, 2008 | 16.73 | 16.76 | 16.37 | 16.45 | 253,442 | -0.27(-1.60%) |
Dec 22, 2008 | 17.06 | 17.06 | 16.43 | 16.72 | 454,630 | -0.29(-1.68%) |
Dec 19, 2008 | 17.16 | 17.36 | 16.95 | 17.00 | 216,704 | +0.01(+0.07%) |
Dec 18, 2008 | 17.45 | 17.45 | 16.83 | 16.99 | 207,628 | -0.40(-2.28%) |
Dec 17, 2008 | 17.31 | 17.60 | 17.17 | 17.39 | 298,482 | -0.02(-0.11%) |
Dec 16, 2008 | 16.79 | 17.47 | 16.79 | 17.41 | 378,403 | +0.82(+4.97%) |
Dec 15, 2008 | 16.96 | 16.96 | 16.38 | 16.58 | 266,995 | -0.20(-1.21%) |
Dec 12, 2008 | 16.19 | 16.89 | 16.19 | 16.79 | 739,954 | +0.08(+0.49%) |
Dec 11, 2008 | 16.97 | 17.27 | 16.56 | 16.71 | 492,121 | -0.52(-3.01%) |
Dec 10, 2008 | 17.09 | 17.30 | 16.89 | 17.22 | 272,579 | +0.27(+1.57%) |
Dec 09, 2008 | 17.19 | 17.49 | 16.86 | 16.96 | 346,963 | -0.32(-1.84%) |
Dec 08, 2008 | 17.15 | 17.49 | 17.05 | 17.27 | 613,941 | +0.52(+3.09%) |
Dec 05, 2008 | 15.82 | 16.76 | 15.57 | 16.76 | 311,861 | +0.64(+3.99%) |
Dec 04, 2008 | 16.33 | 16.67 | 15.87 | 16.11 | 423,702 | -0.43(-2.61%) |
Dec 03, 2008 | 15.93 | 16.60 | 15.75 | 16.54 | 188,004 | +0.40(+2.45%) |
Dec 02, 2008 | 15.82 | 16.16 | 15.59 | 16.15 | 334,921 | +0.59(+3.81%) |
Dec 01, 2008 | 16.59 | 16.59 | 15.53 | 15.56 | 347,103 | -1.51(-8.83%) |
Nov 28, 2008 | 16.83 | 17.07 | 16.79 | 17.06 | 102,752 | +0.19(+1.10%) |
Nov 26, 2008 | 15.95 | 16.92 | 15.90 | 16.88 | 851,360 | +0.56(+3.41%) |
Nov 25, 2008 | 16.54 | 16.55 | 15.89 | 16.32 | 232,105 | +0.29(+1.79%) |
Nov 24, 2008 | 15.52 | 16.42 | 15.34 | 16.03 | 1,255,284 | +0.89(+5.91%) |
Nov 21, 2008 | 14.69 | 15.18 | 14.05 | 15.14 | 641,832 | +0.79(+5.52%) |
Nov 20, 2008 | 15.21 | 15.58 | 14.21 | 14.35 | 623,389 | -1.02(-6.61%) |
Nov 19, 2008 | 16.27 | 16.41 | 15.33 | 15.36 | 795,796 | -0.91(-5.62%) |
Nov 18, 2008 | 16.23 | 16.49 | 15.76 | 16.28 | 311,124 | +0.06(+0.40%) |
Nov 17, 2008 | 16.45 | 16.75 | 16.21 | 16.21 | 206,886 | -0.40(-2.41%) |
Nov 14, 2008 | 16.95 | 17.42 | 16.60 | 16.61 | 331,067 | -0.78(-4.47%) |
Nov 13, 2008 | 16.30 | 17.41 | 15.65 | 17.39 | 495,139 | +1.12(+6.91%) |
Nov 12, 2008 | 16.77 | 16.89 | 16.22 | 16.27 | 543,241 | -0.91(-5.29%) |
Nov 11, 2008 | 17.26 | 17.36 | 16.89 | 17.18 | 214,720 | -0.37(-2.12%) |
Nov 10, 2008 | 18.20 | 18.43 | 17.35 | 17.55 | 252,496 | -0.15(-0.82%) |
Nov 07, 2008 | 17.45 | 17.75 | 17.34 | 17.69 | 223,715 | +0.38(+2.22%) |
Nov 06, 2008 | 17.93 | 18.13 | 17.20 | 17.31 | 290,741 | -0.85(-4.68%) |
Nov 05, 2008 | 18.98 | 19.11 | 18.16 | 18.16 | 346,091 | -1.03(-5.36%) |
Nov 04, 2008 | 18.98 | 19.22 | 18.75 | 19.19 | 381,340 | +0.72(+3.91%) |
Nov 03, 2008 | 18.53 | 18.67 | 18.35 | 18.47 | 474,919 | -0.05(-0.25%) |
Oct 31, 2008 | 18.23 | 18.80 | 18.01 | 18.51 | 249,098 | +0.32(+1.73%) |
Oct 30, 2008 | 18.39 | 18.40 | 17.72 | 18.20 | 334,200 | +0.65(+3.68%) |
Oct 29, 2008 | 17.76 | 18.43 | 17.55 | 17.55 | 592,349 | -0.20(-1.15%) |
Oct 28, 2008 | 16.77 | 17.76 | 16.08 | 17.76 | 473,165 | +1.62(+10.06%) |
Oct 27, 2008 | 16.39 | 16.96 | 16.13 | 16.13 | 741,165 | -0.83(-4.89%) |
Oct 24, 2008 | 15.85 | 17.05 | 15.76 | 16.96 | 788,818 | -0.38(-2.22%) |
Oct 23, 2008 | 17.38 | 17.65 | 16.38 | 17.35 | 492,735 | -0.01(-0.06%) |
Oct 22, 2008 | 18.04 | 18.04 | 16.81 | 17.36 | 437,618 | -0.95(-5.16%) |
Oct 21, 2008 | 18.78 | 18.89 | 18.28 | 18.31 | 301,238 | -0.49(-2.59%) |
Oct 20, 2008 | 18.34 | 18.83 | 18.09 | 18.79 | 433,057 | +0.75(+4.18%) |
Oct 17, 2008 | 17.79 | 18.84 | 17.50 | 18.04 | 558,711 | -0.02(-0.13%) |
Oct 16, 2008 | 17.67 | 18.07 | 16.58 | 18.06 | 652,724 | +0.69(+3.95%) |
Oct 15, 2008 | 18.63 | 18.70 | 17.38 | 17.38 | 953,243 | -1.80(-9.38%) |
Oct 14, 2008 | 20.15 | 20.78 | 18.64 | 19.17 | 2,010,872 | -0.08(-0.44%) |
Oct 13, 2008 | 19.11 | 19.34 | 17.88 | 19.26 | 969,977 | +1.73(+9.84%) |
Oct 10, 2008 | 16.41 | 18.01 | 15.92 | 17.53 | 1,240,300 | -0.12(-0.67%) |
Oct 09, 2008 | 19.14 | 19.28 | 17.37 | 17.65 | 928,433 | -1.16(-6.17%) |
Oct 08, 2008 | 18.59 | 19.56 | 18.43 | 18.81 | 697,934 | -0.33(-1.70%) |
Oct 07, 2008 | 20.55 | 20.79 | 19.10 | 19.14 | 1,322,121 | -1.22(-5.97%) |
Oct 06, 2008 | 20.51 | 20.65 | 19.24 | 20.35 | 1,712,686 | -0.86(-4.03%) |
Oct 03, 2008 | 21.84 | 22.13 | 21.01 | 21.21 | 353,665 | -0.19(-0.90%) |
Oct 02, 2008 | 22.26 | 22.26 | 21.32 | 21.40 | 324,099 | -0.92(-4.11%) |