Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.84 | 18.23 | 17.39 | 18.04 | 1,063,816 | +0.20(+1.09%) |
Dec 30, 2008 | 17.02 | 17.90 | 16.57 | 17.84 | 794,920 | +0.88(+5.22%) |
Dec 29, 2008 | 17.27 | 17.27 | 16.60 | 16.96 | 421,550 | -0.25(-1.45%) |
Dec 26, 2008 | 17.05 | 17.34 | 16.86 | 17.21 | 197,820 | +0.20(+1.18%) |
Dec 24, 2008 | 16.91 | 17.08 | 16.75 | 17.01 | 165,390 | +0.12(+0.68%) |
Dec 23, 2008 | 16.89 | 17.18 | 16.50 | 16.89 | 694,448 | +0.01(+0.06%) |
Dec 22, 2008 | 17.21 | 17.54 | 16.52 | 16.89 | 855,894 | -0.29(-1.66%) |
Dec 19, 2008 | 17.55 | 17.91 | 17.05 | 17.17 | 1,237,228 | -0.18(-1.04%) |
Dec 18, 2008 | 17.45 | 17.66 | 17.05 | 17.35 | 1,243,744 | -0.00(-0.03%) |
Dec 17, 2008 | 16.45 | 17.43 | 16.05 | 17.36 | 1,917,986 | +0.86(+5.18%) |
Dec 16, 2008 | 15.47 | 16.54 | 15.45 | 16.50 | 1,149,330 | +1.04(+6.73%) |
Dec 15, 2008 | 15.68 | 15.84 | 15.25 | 15.46 | 1,301,472 | -0.19(-1.25%) |
Dec 12, 2008 | 15.21 | 15.73 | 14.70 | 15.65 | 1,475,676 | +0.04(+0.29%) |
Dec 11, 2008 | 15.51 | 16.09 | 15.40 | 15.61 | 1,553,326 | -0.15(-0.92%) |
Dec 10, 2008 | 15.26 | 15.98 | 15.02 | 15.76 | 1,116,102 | +0.59(+3.89%) |
Dec 09, 2008 | 15.22 | 15.71 | 14.96 | 15.16 | 1,945,876 | -0.04(-0.23%) |
Dec 08, 2008 | 14.65 | 15.25 | 14.62 | 15.20 | 1,355,298 | +0.79(+5.45%) |
Dec 05, 2008 | 13.59 | 14.43 | 13.37 | 14.41 | 2,118,066 | +0.60(+4.38%) |
Dec 04, 2008 | 14.40 | 14.76 | 13.55 | 13.81 | 1,731,374 | -0.87(-5.93%) |
Dec 03, 2008 | 14.22 | 14.86 | 13.97 | 14.68 | 1,467,658 | +0.00(+0.00%) |
Dec 02, 2008 | 14.18 | 14.71 | 13.97 | 14.68 | 1,774,720 | +0.67(+4.82%) |
Dec 01, 2008 | 14.50 | 14.58 | 13.97 | 14.01 | 1,763,284 | -1.45(-9.38%) |
Nov 28, 2008 | 15.11 | 15.46 | 14.75 | 15.46 | 594,728 | +0.22(+1.48%) |
Nov 26, 2008 | 14.44 | 15.28 | 14.28 | 15.23 | 1,311,912 | +0.56(+3.82%) |
Nov 25, 2008 | 15.18 | 15.18 | 14.30 | 14.67 | 1,517,054 | -0.29(-1.94%) |
Nov 24, 2008 | 14.41 | 15.12 | 14.41 | 14.96 | 1,262,086 | +0.69(+4.84%) |
Nov 21, 2008 | 14.02 | 14.43 | 13.41 | 14.27 | 2,267,430 | +0.55(+4.01%) |
Nov 20, 2008 | 15.25 | 15.40 | 13.59 | 13.72 | 3,269,210 | -1.64(-10.71%) |
Nov 19, 2008 | 15.89 | 16.50 | 15.36 | 15.37 | 1,672,900 | -0.56(-3.52%) |
Nov 18, 2008 | 15.82 | 16.04 | 15.49 | 15.93 | 1,598,664 | +0.12(+0.76%) |
Nov 17, 2008 | 16.32 | 16.90 | 15.79 | 15.80 | 1,953,336 | -0.66(-4.01%) |
Nov 14, 2008 | 17.04 | 17.62 | 16.12 | 16.46 | 1,819,358 | -0.80(-4.66%) |
Nov 13, 2008 | 16.02 | 17.27 | 15.88 | 17.27 | 2,082,172 | +1.28(+7.97%) |
Nov 12, 2008 | 16.32 | 16.80 | 15.95 | 15.99 | 1,565,570 | -0.60(-3.62%) |
Nov 11, 2008 | 17.20 | 17.20 | 16.29 | 16.59 | 1,085,740 | -0.79(-4.52%) |
Nov 10, 2008 | 18.02 | 18.41 | 17.23 | 17.38 | 842,580 | -0.62(-3.44%) |
Nov 07, 2008 | 17.61 | 18.04 | 17.36 | 18.00 | 753,364 | +0.55(+3.12%) |
Nov 06, 2008 | 18.03 | 18.52 | 17.42 | 17.45 | 1,432,690 | -0.67(-3.67%) |
Nov 05, 2008 | 18.60 | 19.09 | 18.07 | 18.12 | 1,170,286 | -0.70(-3.75%) |
Nov 04, 2008 | 18.27 | 19.23 | 18.07 | 18.82 | 1,506,686 | +0.77(+4.24%) |
Nov 03, 2008 | 18.20 | 18.25 | 17.23 | 18.06 | 999,898 | +0.46(+2.64%) |
Oct 31, 2008 | 17.55 | 18.05 | 17.19 | 17.59 | 1,794,786 | +0.02(+0.09%) |
Oct 30, 2008 | 18.00 | 18.00 | 17.34 | 17.58 | 1,832,280 | +0.02(+0.11%) |
Oct 29, 2008 | 16.83 | 17.98 | 16.48 | 17.56 | 2,273,528 | +0.67(+4.00%) |
Oct 28, 2008 | 15.09 | 16.95 | 14.95 | 16.89 | 5,739,950 | +2.06(+13.86%) |
Oct 27, 2008 | 15.75 | 15.80 | 14.71 | 14.83 | 3,952,532 | -1.08(-6.79%) |
Oct 24, 2008 | 14.00 | 17.61 | 12.05 | 15.91 | 7,662,772 | -2.70(-14.53%) |
Oct 23, 2008 | 19.07 | 19.75 | 17.72 | 18.61 | 2,267,478 | -0.77(-3.97%) |
Oct 22, 2008 | 20.09 | 20.15 | 19.14 | 19.39 | 1,100,414 | -1.09(-5.32%) |
Oct 21, 2008 | 21.25 | 21.39 | 20.36 | 20.48 | 1,464,024 | -0.99(-4.61%) |
Oct 20, 2008 | 21.00 | 21.55 | 20.70 | 21.46 | 662,160 | +0.80(+3.87%) |
Oct 17, 2008 | 19.65 | 21.32 | 19.01 | 20.66 | 1,470,366 | +0.68(+3.40%) |
Oct 16, 2008 | 19.82 | 20.60 | 18.85 | 19.98 | 2,241,740 | +0.05(+0.25%) |
Oct 15, 2008 | 21.45 | 22.24 | 19.88 | 19.93 | 1,266,202 | -1.73(-7.99%) |
Oct 14, 2008 | 22.02 | 22.79 | 21.47 | 21.66 | 1,477,742 | -0.34(-1.52%) |
Oct 13, 2008 | 20.86 | 22.09 | 20.57 | 22.00 | 1,020,088 | +1.73(+8.56%) |
Oct 10, 2008 | 21.45 | 21.59 | 18.86 | 20.27 | 3,216,498 | -1.84(-8.32%) |
Oct 09, 2008 | 23.50 | 24.86 | 22.11 | 22.11 | 1,564,018 | -1.18(-5.09%) |
Oct 08, 2008 | 23.05 | 24.05 | 22.07 | 23.29 | 2,113,210 | -0.42(-1.77%) |
Oct 07, 2008 | 25.16 | 25.16 | 23.50 | 23.71 | 1,186,142 | -0.32(-1.33%) |
Oct 06, 2008 | 25.55 | 25.57 | 23.16 | 24.03 | 2,045,448 | -1.75(-6.79%) |
Oct 03, 2008 | 26.55 | 26.89 | 25.56 | 25.78 | 951,100 | -0.61(-2.33%) |
Oct 02, 2008 | 27.07 | 27.07 | 26.25 | 26.39 | 747,138 | -0.68(-2.51%) |