Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.73 | 19.34 | 17.71 | 18.99 | 322,329 | +1.33(+7.54%) |
Dec 30, 2008 | 16.66 | 17.66 | 16.55 | 17.66 | 284,606 | +1.21(+7.34%) |
Dec 29, 2008 | 17.07 | 17.07 | 16.26 | 16.45 | 267,785 | -0.62(-3.62%) |
Dec 26, 2008 | 16.46 | 17.11 | 16.36 | 17.07 | 110,066 | +0.71(+4.31%) |
Dec 24, 2008 | 16.71 | 16.71 | 16.19 | 16.36 | 143,400 | -0.26(-1.54%) |
Dec 23, 2008 | 16.97 | 17.29 | 16.44 | 16.62 | 209,882 | -0.21(-1.26%) |
Dec 22, 2008 | 17.37 | 17.37 | 16.27 | 16.83 | 289,039 | -0.42(-2.45%) |
Dec 19, 2008 | 18.21 | 18.21 | 16.81 | 17.25 | 522,074 | -0.68(-3.79%) |
Dec 18, 2008 | 18.55 | 18.86 | 17.57 | 17.93 | 201,475 | -0.56(-3.05%) |
Dec 17, 2008 | 17.96 | 18.80 | 17.84 | 18.49 | 296,333 | +0.28(+1.55%) |
Dec 16, 2008 | 17.63 | 18.28 | 17.09 | 18.21 | 424,409 | +0.92(+5.30%) |
Dec 15, 2008 | 17.63 | 18.35 | 17.00 | 17.29 | 360,587 | -0.30(-1.70%) |
Dec 12, 2008 | 16.55 | 17.77 | 16.39 | 17.59 | 214,110 | +0.74(+4.39%) |
Dec 11, 2008 | 16.86 | 17.57 | 16.67 | 16.85 | 313,376 | -0.26(-1.49%) |
Dec 10, 2008 | 15.84 | 17.19 | 15.71 | 17.11 | 280,282 | +1.41(+8.98%) |
Dec 09, 2008 | 16.43 | 16.79 | 15.51 | 15.70 | 318,657 | -0.85(-5.16%) |
Dec 08, 2008 | 16.86 | 17.23 | 16.40 | 16.55 | 417,026 | +0.13(+0.81%) |
Dec 05, 2008 | 14.71 | 16.44 | 14.36 | 16.42 | 432,928 | +1.41(+9.40%) |
Dec 04, 2008 | 15.46 | 15.65 | 14.58 | 15.01 | 298,344 | -0.76(-4.81%) |
Dec 03, 2008 | 15.53 | 16.27 | 14.76 | 15.77 | 256,477 | +0.36(+2.35%) |
Dec 02, 2008 | 14.38 | 15.57 | 14.24 | 15.41 | 331,206 | +1.16(+8.17%) |
Dec 01, 2008 | 16.03 | 16.03 | 14.19 | 14.24 | 315,516 | -2.21(-13.44%) |
Nov 28, 2008 | 16.06 | 16.55 | 15.83 | 16.46 | 73,820 | +0.26(+1.58%) |
Nov 26, 2008 | 14.98 | 16.22 | 14.93 | 16.20 | 289,256 | +0.86(+5.63%) |
Nov 25, 2008 | 14.44 | 15.39 | 14.11 | 15.34 | 404,210 | +1.02(+7.14%) |
Nov 24, 2008 | 13.90 | 14.80 | 13.79 | 14.31 | 592,665 | +0.51(+3.70%) |
Nov 21, 2008 | 13.52 | 13.88 | 12.69 | 13.80 | 522,202 | +0.49(+3.71%) |
Nov 20, 2008 | 14.15 | 14.43 | 13.20 | 13.31 | 443,178 | -1.16(-8.04%) |
Nov 19, 2008 | 15.45 | 15.74 | 14.31 | 14.47 | 380,523 | -0.92(-5.96%) |
Nov 18, 2008 | 15.50 | 15.65 | 14.97 | 15.39 | 332,222 | -0.04(-0.23%) |
Nov 17, 2008 | 15.37 | 15.95 | 15.06 | 15.43 | 333,325 | -0.05(-0.34%) |
Nov 14, 2008 | 15.83 | 16.42 | 15.45 | 15.48 | 425,729 | -0.61(-3.78%) |
Nov 13, 2008 | 16.55 | 16.68 | 15.03 | 16.09 | 775,259 | -0.42(-2.56%) |
Nov 12, 2008 | 17.85 | 17.85 | 16.48 | 16.51 | 277,262 | -1.61(-8.90%) |
Nov 11, 2008 | 18.64 | 18.84 | 17.96 | 18.12 | 177,889 | -0.67(-3.56%) |
Nov 10, 2008 | 18.87 | 19.30 | 18.55 | 18.79 | 246,938 | +0.32(+1.72%) |
Nov 07, 2008 | 18.63 | 18.97 | 17.96 | 18.48 | 322,075 | -0.26(-1.41%) |
Nov 06, 2008 | 18.98 | 19.23 | 18.56 | 18.74 | 447,657 | -0.15(-0.79%) |
Nov 05, 2008 | 18.78 | 19.59 | 18.41 | 18.89 | 442,804 | -0.04(-0.23%) |
Nov 04, 2008 | 20.27 | 20.27 | 16.93 | 18.93 | 821,939 | -0.99(-4.96%) |
Nov 03, 2008 | 19.56 | 20.41 | 19.12 | 19.92 | 296,098 | +0.34(+1.76%) |
Oct 31, 2008 | 19.08 | 19.73 | 18.49 | 19.58 | 428,729 | +0.37(+1.93%) |
Oct 30, 2008 | 21.30 | 21.59 | 18.26 | 19.21 | 643,256 | -2.64(-12.07%) |
Oct 29, 2008 | 22.48 | 23.13 | 21.84 | 21.84 | 457,226 | -1.09(-4.77%) |
Oct 28, 2008 | 21.95 | 22.99 | 20.93 | 22.94 | 289,805 | +1.41(+6.55%) |
Oct 27, 2008 | 22.05 | 23.08 | 21.47 | 21.53 | 395,460 | -0.78(-3.52%) |
Oct 24, 2008 | 21.11 | 23.02 | 20.44 | 22.31 | 417,418 | -0.09(-0.39%) |
Oct 23, 2008 | 23.05 | 23.33 | 21.31 | 22.40 | 409,116 | -0.50(-2.19%) |
Oct 22, 2008 | 22.50 | 23.06 | 21.97 | 22.90 | 335,708 | -0.05(-0.23%) |
Oct 21, 2008 | 24.06 | 24.21 | 22.90 | 22.95 | 284,008 | -1.40(-5.75%) |
Oct 20, 2008 | 23.61 | 24.36 | 23.43 | 24.35 | 262,185 | +0.98(+4.19%) |
Oct 17, 2008 | 22.68 | 24.52 | 22.23 | 23.38 | 523,430 | -0.01(-0.04%) |
Oct 16, 2008 | 23.92 | 24.33 | 22.48 | 23.39 | 747,289 | -0.34(-1.45%) |
Oct 15, 2008 | 25.31 | 25.31 | 23.73 | 23.73 | 457,028 | -1.99(-7.75%) |
Oct 14, 2008 | 26.86 | 26.96 | 24.78 | 25.72 | 464,551 | -0.85(-3.19%) |
Oct 13, 2008 | 26.44 | 26.79 | 25.35 | 26.57 | 509,671 | +0.74(+2.87%) |
Oct 10, 2008 | 24.18 | 27.30 | 23.22 | 25.83 | 684,941 | +0.53(+2.09%) |
Oct 09, 2008 | 27.45 | 27.93 | 25.28 | 25.30 | 369,590 | -1.89(-6.94%) |
Oct 08, 2008 | 27.87 | 29.18 | 26.90 | 27.18 | 396,863 | -1.38(-4.84%) |
Oct 07, 2008 | 30.58 | 30.67 | 28.25 | 28.57 | 364,097 | -1.52(-5.07%) |
Oct 06, 2008 | 28.66 | 30.36 | 27.84 | 30.09 | 370,190 | +0.71(+2.43%) |
Oct 03, 2008 | 30.61 | 31.57 | 29.38 | 29.38 | 0 | -0.87(-2.88%) |
Oct 02, 2008 | 31.47 | 31.47 | 29.56 | 30.25 | 349,170 | -1.57(-4.93%) |