Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.75 | 17.30 | 16.66 | 17.14 | 451,794 | +0.48(+2.88%) |
Dec 30, 2008 | 15.88 | 16.67 | 15.60 | 16.66 | 535,965 | +0.90(+5.72%) |
Dec 29, 2008 | 16.11 | 16.31 | 15.43 | 15.76 | 345,906 | -0.37(-2.31%) |
Dec 26, 2008 | 15.92 | 16.20 | 15.68 | 16.13 | 272,328 | +0.31(+1.99%) |
Dec 24, 2008 | 15.92 | 16.03 | 15.53 | 15.82 | 301,597 | -0.12(-0.76%) |
Dec 23, 2008 | 16.39 | 16.61 | 15.73 | 15.94 | 675,583 | -0.32(-1.94%) |
Dec 22, 2008 | 16.77 | 17.03 | 15.63 | 16.26 | 690,160 | -0.40(-2.41%) |
Dec 19, 2008 | 16.95 | 17.22 | 16.52 | 16.66 | 1,140,307 | +0.24(+1.48%) |
Dec 18, 2008 | 16.75 | 16.96 | 16.04 | 16.41 | 698,140 | -0.38(-2.26%) |
Dec 17, 2008 | 16.43 | 17.35 | 16.26 | 16.79 | 811,075 | +0.09(+0.56%) |
Dec 16, 2008 | 16.22 | 16.76 | 15.74 | 16.70 | 980,397 | +0.77(+4.81%) |
Dec 15, 2008 | 16.65 | 16.81 | 15.60 | 15.93 | 974,709 | -0.50(-3.05%) |
Dec 12, 2008 | 16.11 | 16.63 | 15.64 | 16.43 | 0 | -0.06(-0.39%) |
Dec 11, 2008 | 16.43 | 16.78 | 16.23 | 16.50 | 1,163,505 | -0.10(-0.60%) |
Dec 10, 2008 | 16.03 | 16.66 | 16.03 | 16.60 | 892,773 | +0.40(+2.47%) |
Dec 09, 2008 | 15.90 | 16.60 | 15.58 | 16.20 | 1,391,376 | +0.05(+0.31%) |
Dec 08, 2008 | 15.75 | 16.25 | 15.65 | 16.15 | 1,056,526 | +0.76(+4.93%) |
Dec 05, 2008 | 14.72 | 15.57 | 14.52 | 15.39 | 1,037,698 | +0.49(+3.32%) |
Dec 04, 2008 | 14.78 | 15.53 | 14.47 | 14.90 | 967,949 | -0.09(-0.62%) |
Dec 03, 2008 | 14.67 | 15.15 | 13.95 | 14.99 | 1,048,898 | +0.67(+4.70%) |
Dec 02, 2008 | 13.69 | 14.32 | 13.54 | 14.32 | 667,655 | +0.89(+6.67%) |
Dec 01, 2008 | 14.39 | 14.47 | 13.31 | 13.42 | 1,234,387 | -1.36(-9.20%) |
Nov 28, 2008 | 14.24 | 14.83 | 14.24 | 14.78 | 282,066 | +0.37(+2.58%) |
Nov 26, 2008 | 13.25 | 14.49 | 13.00 | 14.41 | 806,726 | +0.95(+7.07%) |
Nov 25, 2008 | 13.23 | 13.56 | 12.77 | 13.46 | 1,294,703 | +0.37(+2.84%) |
Nov 24, 2008 | 13.17 | 13.39 | 12.63 | 13.08 | 845,664 | +0.08(+0.61%) |
Nov 21, 2008 | 12.00 | 13.01 | 11.55 | 13.01 | 1,146,665 | +1.28(+10.93%) |
Nov 20, 2008 | 12.25 | 13.10 | 10.88 | 11.72 | 2,146,399 | -3.00(-20.37%) |
Nov 19, 2008 | 15.73 | 15.96 | 14.62 | 14.72 | 1,182,024 | -1.31(-8.17%) |
Nov 18, 2008 | 16.28 | 16.43 | 15.43 | 16.03 | 1,065,636 | -0.95(-5.60%) |
Nov 17, 2008 | 17.49 | 17.55 | 16.96 | 16.99 | 1,069,467 | -0.64(-3.65%) |
Nov 14, 2008 | 18.88 | 19.58 | 17.60 | 17.63 | 0 | -1.60(-8.34%) |
Nov 13, 2008 | 18.23 | 19.23 | 17.18 | 19.23 | 1,125,628 | +1.10(+6.04%) |
Nov 12, 2008 | 18.77 | 18.77 | 17.84 | 18.14 | 829,705 | -1.01(-5.27%) |
Nov 11, 2008 | 20.17 | 20.50 | 18.90 | 19.15 | 664,482 | -1.25(-6.11%) |
Nov 10, 2008 | 21.47 | 21.83 | 20.07 | 20.39 | 443,366 | -0.57(-2.73%) |
Nov 07, 2008 | 20.43 | 21.12 | 20.06 | 20.97 | 324,238 | +0.78(+3.87%) |
Nov 06, 2008 | 20.81 | 21.29 | 19.91 | 20.19 | 592,240 | -0.79(-3.79%) |
Nov 05, 2008 | 21.94 | 22.38 | 20.85 | 20.98 | 425,756 | -1.26(-5.66%) |
Nov 04, 2008 | 22.12 | 22.67 | 21.71 | 22.24 | 377,579 | +0.31(+1.40%) |
Nov 03, 2008 | 22.16 | 22.53 | 21.73 | 21.93 | 389,669 | -0.26(-1.16%) |
Oct 31, 2008 | 21.41 | 22.19 | 20.99 | 22.19 | 0 | +0.76(+3.54%) |
Oct 30, 2008 | 20.88 | 21.53 | 20.49 | 21.43 | 389,567 | +1.12(+5.53%) |
Oct 29, 2008 | 19.57 | 21.37 | 19.57 | 20.31 | 539,237 | +0.72(+3.65%) |
Oct 28, 2008 | 18.37 | 19.60 | 17.42 | 19.59 | 599,875 | +1.57(+8.70%) |
Oct 27, 2008 | 18.17 | 19.02 | 17.89 | 18.02 | 318,777 | -0.42(-2.25%) |
Oct 24, 2008 | 18.08 | 19.33 | 17.18 | 18.44 | 554,342 | -1.30(-6.60%) |
Oct 23, 2008 | 20.01 | 20.54 | 18.43 | 19.74 | 466,363 | -0.11(-0.58%) |
Oct 22, 2008 | 20.60 | 20.76 | 19.46 | 19.86 | 486,080 | -1.30(-6.13%) |
Oct 21, 2008 | 21.92 | 21.95 | 20.84 | 21.15 | 508,275 | -1.04(-4.68%) |
Oct 20, 2008 | 21.11 | 22.19 | 21.04 | 22.19 | 382,845 | +1.32(+6.35%) |
Oct 17, 2008 | 20.55 | 22.28 | 20.06 | 20.87 | 0 | -0.52(-2.41%) |
Oct 16, 2008 | 19.71 | 21.56 | 18.84 | 21.38 | 1,458,952 | +1.42(+7.10%) |
Oct 15, 2008 | 21.63 | 21.82 | 19.96 | 19.96 | 607,861 | -2.08(-9.42%) |
Oct 14, 2008 | 23.40 | 23.76 | 21.47 | 22.04 | 456,902 | -0.62(-2.72%) |
Oct 13, 2008 | 22.22 | 22.81 | 21.39 | 22.65 | 1,224,627 | +0.92(+4.21%) |
Oct 10, 2008 | 20.11 | 21.90 | 18.90 | 21.74 | 1,239,236 | +1.61(+8.00%) |
Oct 09, 2008 | 22.18 | 22.45 | 20.13 | 20.13 | 798,134 | -1.65(-7.59%) |
Oct 08, 2008 | 21.22 | 22.93 | 19.73 | 21.78 | 1,070,390 | -0.28(-1.27%) |
Oct 07, 2008 | 23.11 | 23.55 | 22.06 | 22.06 | 789,917 | -0.69(-3.05%) |
Oct 06, 2008 | 23.54 | 23.86 | 21.37 | 22.75 | 934,463 | -1.45(-5.97%) |
Oct 03, 2008 | 24.76 | 25.22 | 23.82 | 24.20 | 0 | -0.14(-0.56%) |
Oct 02, 2008 | 25.50 | 25.50 | 24.26 | 24.34 | 644,562 | -1.40(-5.45%) |