Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.05 | 19.50 | 19.05 | 19.31 | 21,369 | +0.16(+0.84%) |
Dec 30, 2008 | 18.90 | 19.40 | 18.90 | 19.15 | 37,967 | +0.19(+1.00%) |
Dec 29, 2008 | 18.70 | 19.22 | 18.70 | 18.96 | 38,435 | +0.03(+0.16%) |
Dec 26, 2008 | 18.37 | 19.03 | 18.37 | 18.93 | 17,700 | +0.24(+1.28%) |
Dec 24, 2008 | 18.35 | 18.78 | 18.35 | 18.69 | 10,607 | +0.07(+0.38%) |
Dec 23, 2008 | 18.87 | 19.10 | 18.51 | 18.62 | 52,629 | -0.06(-0.32%) |
Dec 22, 2008 | 18.90 | 19.05 | 18.46 | 18.68 | 40,457 | -0.42(-2.20%) |
Dec 19, 2008 | 18.75 | 19.48 | 18.75 | 19.10 | 32,015 | +0.00(+0.00%) |
Dec 18, 2008 | 19.50 | 19.88 | 19.10 | 19.10 | 34,367 | -0.30(-1.55%) |
Dec 17, 2008 | 19.35 | 19.78 | 19.22 | 19.40 | 21,725 | -0.36(-1.82%) |
Dec 16, 2008 | 19.12 | 20.09 | 19.10 | 19.76 | 50,938 | +1.10(+5.89%) |
Dec 15, 2008 | 18.40 | 19.00 | 18.25 | 18.66 | 63,830 | +0.51(+2.81%) |
Dec 12, 2008 | 17.84 | 18.35 | 17.40 | 18.15 | 50,071 | +0.37(+2.08%) |
Dec 11, 2008 | 18.06 | 18.45 | 17.78 | 17.78 | 40,724 | +0.02(+0.11%) |
Dec 10, 2008 | 17.74 | 18.22 | 17.67 | 17.76 | 46,931 | +0.50(+2.90%) |
Dec 09, 2008 | 17.25 | 17.78 | 17.16 | 17.26 | 38,604 | +0.00(+0.00%) |
Dec 08, 2008 | 17.20 | 17.48 | 17.05 | 17.26 | 28,886 | -0.12(-0.69%) |
Dec 05, 2008 | 16.75 | 17.38 | 16.44 | 17.38 | 50,442 | +1.28(+7.95%) |
Dec 04, 2008 | 16.46 | 16.83 | 16.01 | 16.10 | 142,617 | -0.61(-3.65%) |
Dec 03, 2008 | 16.50 | 16.92 | 16.23 | 16.71 | 47,032 | +0.31(+1.89%) |
Dec 02, 2008 | 16.54 | 16.81 | 16.16 | 16.40 | 28,621 | +0.16(+0.99%) |
Dec 01, 2008 | 16.75 | 16.85 | 16.24 | 16.24 | 25,589 | -1.51(-8.51%) |
Nov 28, 2008 | 17.65 | 17.83 | 17.41 | 17.75 | 13,336 | -0.31(-1.72%) |
Nov 26, 2008 | 17.90 | 18.20 | 17.65 | 18.06 | 31,975 | -0.24(-1.31%) |
Nov 25, 2008 | 18.11 | 18.44 | 17.77 | 18.30 | 188,806 | +0.42(+2.35%) |
Nov 24, 2008 | 17.70 | 18.30 | 17.55 | 17.88 | 50,947 | +1.13(+6.75%) |
Nov 21, 2008 | 16.85 | 16.96 | 15.91 | 16.75 | 69,618 | +0.74(+4.62%) |
Nov 20, 2008 | 16.50 | 17.14 | 16.00 | 16.01 | 56,110 | -0.88(-5.21%) |
Nov 19, 2008 | 17.70 | 18.20 | 16.89 | 16.89 | 87,518 | -0.61(-3.49%) |
Nov 18, 2008 | 16.90 | 17.68 | 16.76 | 17.50 | 64,269 | +0.49(+2.88%) |
Nov 17, 2008 | 17.31 | 17.55 | 17.00 | 17.01 | 32,343 | +0.10(+0.59%) |
Nov 14, 2008 | 17.20 | 17.70 | 16.90 | 16.91 | 49,808 | -1.04(-5.79%) |
Nov 13, 2008 | 16.80 | 17.95 | 16.26 | 17.95 | 46,921 | +1.69(+10.39%) |
Nov 12, 2008 | 17.05 | 17.30 | 16.26 | 16.26 | 28,102 | -0.39(-2.34%) |
Nov 11, 2008 | 16.85 | 17.15 | 16.45 | 16.65 | 65,987 | -0.25(-1.48%) |
Nov 10, 2008 | 17.60 | 17.91 | 16.66 | 16.90 | 50,214 | -0.45(-2.59%) |
Nov 07, 2008 | 17.15 | 18.05 | 17.15 | 17.35 | 24,418 | +0.59(+3.52%) |
Nov 06, 2008 | 17.85 | 18.05 | 16.76 | 16.76 | 16,061 | -0.94(-5.31%) |
Nov 05, 2008 | 18.25 | 18.74 | 17.70 | 17.70 | 16,899 | -0.70(-3.80%) |
Nov 04, 2008 | 18.40 | 18.95 | 17.90 | 18.40 | 25,162 | +0.07(+0.38%) |
Nov 03, 2008 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 17.70 | 18.63 | 17.60 | 18.33 | 24,539 | +0.42(+2.35%) |
Oct 30, 2008 | 18.30 | 18.55 | 17.65 | 17.91 | 10,369 | +0.83(+4.86%) |
Oct 29, 2008 | 17.05 | 17.80 | 16.90 | 17.08 | 19,855 | +0.03(+0.18%) |
Oct 28, 2008 | 16.20 | 17.05 | 15.70 | 17.05 | 28,928 | +1.04(+6.50%) |
Oct 27, 2008 | 15.60 | 16.60 | 15.60 | 16.01 | 25,604 | +0.25(+1.59%) |
Oct 24, 2008 | 15.76 | 16.64 | 15.20 | 15.76 | 24,150 | -0.29(-1.81%) |
Oct 23, 2008 | 16.05 | 16.70 | 15.62 | 16.05 | 25,405 | -0.30(-1.83%) |
Oct 22, 2008 | 16.35 | 17.00 | 15.65 | 16.35 | 15,223 | -1.20(-6.84%) |
Oct 21, 2008 | 17.55 | 18.40 | 17.55 | 17.55 | 22,872 | -0.90(-4.88%) |
Oct 20, 2008 | 18.45 | 18.45 | 17.75 | 18.45 | 24,158 | +1.33(+7.77%) |
Oct 17, 2008 | 17.12 | 17.80 | 16.90 | 17.12 | 31,521 | +0.31(+1.84%) |
Oct 16, 2008 | 16.81 | 17.65 | 16.71 | 16.81 | 63,346 | -0.35(-2.04%) |
Oct 15, 2008 | 17.16 | 18.60 | 17.16 | 17.16 | 24,606 | -1.40(-7.54%) |
Oct 14, 2008 | 18.35 | 20.00 | 18.30 | 18.56 | 58,695 | +0.21(+1.14%) |
Oct 13, 2008 | 18.35 | 18.35 | 17.35 | 18.35 | 50,699 | +2.00(+12.23%) |
Oct 10, 2008 | 16.35 | 16.65 | 15.00 | 16.35 | 69,487 | -1.11(-6.36%) |
Oct 09, 2008 | 17.46 | 19.45 | 17.40 | 17.46 | 52,174 | -0.49(-2.73%) |
Oct 08, 2008 | 17.95 | 19.50 | 17.81 | 17.95 | 74,266 | -2.90(-13.91%) |
Oct 07, 2008 | 19.85 | 23.25 | 20.85 | 20.85 | 40,428 | +1.00(+5.04%) |
Oct 06, 2008 | 19.85 | 23.00 | 19.85 | 19.85 | 56,045 | -2.85(-12.56%) |
Oct 03, 2008 | 22.70 | 23.85 | 22.70 | 22.70 | 13,717 | -0.74(-3.16%) |
Oct 02, 2008 | 23.44 | 24.20 | 23.36 | 23.44 | 13,309 | -0.31(-1.31%) |