Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.01 | 19.50 | 19.01 | 19.50 | 221,901 | +0.10(+0.52%) |
Dec 30, 2008 | 19.60 | 19.60 | 18.95 | 19.40 | 168,880 | +0.80(+4.30%) |
Dec 29, 2008 | 18.75 | 18.90 | 18.53 | 18.60 | 102,680 | -0.25(-1.33%) |
Dec 26, 2008 | 19.02 | 19.02 | 18.80 | 18.85 | 58,249 | +0.23(+1.24%) |
Dec 24, 2008 | 18.60 | 18.96 | 18.60 | 18.62 | 8,814 | -0.63(-3.27%) |
Dec 23, 2008 | 19.80 | 20.00 | 19.25 | 19.25 | 20,035 | -0.55(-2.78%) |
Dec 22, 2008 | 19.95 | 20.40 | 19.50 | 19.80 | 23,521 | -0.30(-1.49%) |
Dec 19, 2008 | 20.10 | 20.70 | 20.05 | 20.10 | 4,153 | +0.20(+1.01%) |
Dec 18, 2008 | 20.30 | 21.00 | 19.90 | 19.90 | 14,102 | -1.60(-7.44%) |
Dec 17, 2008 | 21.65 | 21.70 | 21.20 | 21.50 | 28,242 | +0.15(+0.70%) |
Dec 16, 2008 | 20.45 | 21.50 | 20.45 | 21.35 | 14,109 | +1.55(+7.83%) |
Dec 15, 2008 | 20.00 | 20.19 | 19.65 | 19.80 | 11,024 | -0.25(-1.25%) |
Dec 12, 2008 | 19.90 | 20.11 | 19.30 | 20.05 | 8,788 | -0.40(-1.96%) |
Dec 11, 2008 | 20.65 | 21.09 | 20.25 | 20.45 | 11,643 | -0.40(-1.92%) |
Dec 10, 2008 | 20.70 | 21.40 | 20.60 | 20.85 | 9,746 | +0.90(+4.51%) |
Dec 09, 2008 | 19.30 | 20.05 | 19.30 | 19.95 | 13,903 | +0.65(+3.37%) |
Dec 08, 2008 | 18.81 | 19.50 | 18.81 | 19.30 | 7,518 | +0.80(+4.32%) |
Dec 05, 2008 | 18.36 | 18.60 | 17.61 | 18.50 | 68,592 | +0.50(+2.78%) |
Dec 04, 2008 | 18.00 | 18.69 | 17.75 | 18.00 | 53,720 | -0.82(-4.36%) |
Dec 03, 2008 | 18.45 | 18.90 | 18.10 | 18.82 | 26,405 | -0.68(-3.49%) |
Dec 02, 2008 | 18.55 | 19.50 | 18.55 | 19.50 | 9,911 | +0.12(+0.62%) |
Dec 01, 2008 | 19.65 | 20.04 | 19.25 | 19.38 | 20,645 | -1.43(-6.87%) |
Nov 28, 2008 | 20.56 | 20.89 | 20.50 | 20.81 | 18,123 | +1.26(+6.45%) |
Nov 26, 2008 | 18.64 | 19.55 | 18.10 | 19.55 | 18,560 | +1.31(+7.18%) |
Nov 25, 2008 | 18.00 | 18.30 | 17.80 | 18.24 | 11,054 | +0.64(+3.64%) |
Nov 24, 2008 | 17.24 | 18.00 | 16.75 | 17.60 | 25,807 | +1.20(+7.32%) |
Nov 21, 2008 | 16.90 | 17.50 | 16.21 | 16.40 | 29,145 | +0.63(+3.99%) |
Nov 20, 2008 | 15.65 | 16.45 | 15.50 | 15.77 | 76,979 | -0.39(-2.41%) |
Nov 19, 2008 | 16.90 | 17.10 | 16.16 | 16.16 | 33,845 | -0.29(-1.76%) |
Nov 18, 2008 | 16.85 | 16.85 | 16.20 | 16.45 | 6,520 | +0.39(+2.43%) |
Nov 17, 2008 | 16.13 | 16.70 | 15.95 | 16.06 | 6,291 | -1.00(-5.86%) |
Nov 14, 2008 | 16.65 | 17.45 | 16.65 | 17.06 | 4,134 | +0.96(+5.96%) |
Nov 13, 2008 | 16.40 | 16.70 | 15.90 | 16.10 | 11,921 | -0.40(-2.42%) |
Nov 12, 2008 | 16.85 | 17.50 | 16.50 | 16.50 | 7,672 | -0.70(-4.07%) |
Nov 11, 2008 | 16.71 | 17.36 | 16.45 | 17.20 | 5,431 | -0.50(-2.82%) |
Nov 10, 2008 | 18.00 | 18.40 | 17.70 | 17.70 | 3,594 | +1.50(+9.26%) |
Nov 07, 2008 | 16.15 | 16.80 | 16.15 | 16.20 | 2,501 | -0.31(-1.88%) |
Nov 06, 2008 | 20.50 | 20.50 | 16.50 | 16.51 | 4,525 | -3.99(-19.46%) |
Nov 05, 2008 | 19.70 | 20.50 | 19.40 | 20.50 | 13,702 | +0.64(+3.22%) |
Nov 04, 2008 | 19.86 | 19.86 | 18.60 | 19.86 | 19,087 | +1.06(+5.64%) |
Nov 03, 2008 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 18.45 | 19.25 | 18.25 | 18.80 | 8,215 | -0.85(-4.33%) |
Oct 30, 2008 | 20.05 | 20.70 | 19.65 | 19.65 | 5,119 | +1.90(+10.70%) |
Oct 29, 2008 | 17.65 | 18.75 | 17.65 | 17.75 | 6,272 | +0.15(+0.85%) |
Oct 28, 2008 | 16.90 | 18.00 | 16.90 | 17.60 | 16,818 | +1.61(+10.07%) |
Oct 27, 2008 | 16.75 | 16.75 | 15.75 | 15.99 | 4,447 | -0.41(-2.50%) |
Oct 24, 2008 | 16.40 | 17.30 | 15.05 | 16.40 | 3,809 | -2.96(-15.29%) |
Oct 23, 2008 | 19.36 | 19.50 | 18.61 | 19.36 | 16,323 | -1.64(-7.81%) |
Oct 22, 2008 | 21.00 | 21.25 | 20.31 | 21.00 | 3,758 | -2.00(-8.70%) |
Oct 21, 2008 | 23.00 | 24.15 | 23.00 | 23.00 | 10,433 | +0.15(+0.66%) |
Oct 20, 2008 | 22.85 | 22.85 | 22.10 | 22.85 | 22,565 | +1.04(+4.77%) |
Oct 17, 2008 | 21.81 | 22.80 | 21.75 | 21.81 | 10,359 | -0.19(-0.86%) |
Oct 16, 2008 | 22.00 | 22.60 | 21.00 | 22.00 | 6,335 | -1.80(-7.56%) |
Oct 15, 2008 | 23.80 | 26.10 | 23.80 | 23.80 | 9,903 | -1.16(-4.65%) |
Oct 14, 2008 | 24.00 | 26.85 | 24.70 | 24.96 | 29,348 | +0.96(+4.00%) |
Oct 13, 2008 | 24.00 | 24.00 | 21.75 | 24.00 | 16,095 | +3.00(+14.29%) |
Oct 10, 2008 | 21.00 | 22.00 | 19.60 | 21.00 | 19,542 | -1.01(-4.59%) |
Oct 09, 2008 | 22.01 | 25.25 | 22.01 | 22.01 | 91,599 | -1.79(-7.52%) |
Oct 08, 2008 | 23.80 | 24.60 | 23.00 | 23.80 | 19,722 | -0.25(-1.04%) |
Oct 07, 2008 | 26.50 | 26.10 | 24.00 | 24.05 | 16,010 | -2.45(-9.25%) |
Oct 06, 2008 | 26.50 | 27.50 | 24.75 | 26.50 | 22,694 | -1.35(-4.85%) |
Oct 03, 2008 | 27.85 | 28.25 | 26.80 | 27.85 | 37,732 | +0.49(+1.79%) |
Oct 02, 2008 | 27.36 | 28.50 | 27.36 | 27.36 | 8,560 | -2.24(-7.57%) |