Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.02 | 18.05 | 17.02 | 17.83 | 699,854 | +0.63(+3.66%) |
Dec 30, 2008 | 16.93 | 17.28 | 16.91 | 17.20 | 459,894 | +0.46(+2.75%) |
Dec 29, 2008 | 17.36 | 17.36 | 16.44 | 16.74 | 661,977 | -0.73(-4.18%) |
Dec 26, 2008 | 17.28 | 17.52 | 17.02 | 17.47 | 0 | +0.33(+1.93%) |
Dec 24, 2008 | 17.16 | 17.46 | 16.97 | 17.14 | 192,888 | -0.11(-0.64%) |
Dec 23, 2008 | 17.38 | 17.78 | 17.11 | 17.25 | 310,393 | -0.05(-0.29%) |
Dec 22, 2008 | 17.54 | 17.72 | 16.84 | 17.30 | 579,272 | -0.32(-1.82%) |
Dec 19, 2008 | 18.00 | 18.21 | 17.45 | 17.62 | 1,071,629 | -0.09(-0.51%) |
Dec 18, 2008 | 17.93 | 18.21 | 17.13 | 17.71 | 722,254 | -0.05(-0.28%) |
Dec 17, 2008 | 16.98 | 18.00 | 16.81 | 17.76 | 685,900 | +0.47(+2.72%) |
Dec 16, 2008 | 16.08 | 17.33 | 15.97 | 17.29 | 877,022 | +1.42(+8.95%) |
Dec 15, 2008 | 16.16 | 16.38 | 15.50 | 15.87 | 470,431 | -0.24(-1.49%) |
Dec 12, 2008 | 15.64 | 16.16 | 15.37 | 16.11 | 0 | +0.15(+0.94%) |
Dec 11, 2008 | 16.54 | 16.98 | 15.78 | 15.96 | 848,998 | -0.65(-3.91%) |
Dec 10, 2008 | 16.37 | 17.17 | 16.22 | 16.61 | 800,371 | +0.48(+2.98%) |
Dec 09, 2008 | 16.73 | 17.09 | 16.01 | 16.13 | 1,122,856 | -0.78(-4.61%) |
Dec 08, 2008 | 16.50 | 17.03 | 16.38 | 16.91 | 850,341 | +0.84(+5.23%) |
Dec 05, 2008 | 15.61 | 16.07 | 14.62 | 16.07 | 0 | +0.20(+1.26%) |
Dec 04, 2008 | 15.96 | 16.90 | 15.21 | 15.87 | 739,683 | -0.42(-2.58%) |
Dec 03, 2008 | 15.70 | 16.43 | 14.94 | 16.29 | 823,456 | +0.65(+4.16%) |
Dec 02, 2008 | 15.09 | 15.67 | 14.71 | 15.64 | 1,286,427 | +0.82(+5.53%) |
Dec 01, 2008 | 14.60 | 15.36 | 14.28 | 14.82 | 1,581,520 | -0.54(-3.52%) |
Nov 28, 2008 | 15.17 | 15.37 | 14.81 | 15.36 | 208,448 | -0.01(-0.07%) |
Nov 26, 2008 | 14.09 | 15.37 | 13.94 | 15.37 | 1,472,495 | +0.77(+5.27%) |
Nov 25, 2008 | 14.71 | 15.26 | 14.13 | 14.60 | 1,327,731 | +0.22(+1.53%) |
Nov 24, 2008 | 14.51 | 14.85 | 13.94 | 14.38 | 2,021,429 | -0.13(-0.90%) |
Nov 21, 2008 | 14.08 | 14.73 | 13.07 | 14.51 | 1,205,099 | +0.98(+7.24%) |
Nov 20, 2008 | 13.57 | 14.66 | 13.17 | 13.53 | 1,416,142 | -0.22(-1.60%) |
Nov 19, 2008 | 15.03 | 15.11 | 13.69 | 13.75 | 1,019,722 | -1.35(-8.94%) |
Nov 18, 2008 | 15.95 | 15.99 | 14.58 | 15.10 | 1,038,794 | -0.90(-5.63%) |
Nov 17, 2008 | 15.68 | 16.37 | 15.47 | 16.00 | 868,017 | +0.22(+1.39%) |
Nov 14, 2008 | 17.14 | 17.25 | 15.67 | 15.78 | 0 | -1.38(-8.04%) |
Nov 13, 2008 | 14.68 | 17.16 | 14.68 | 17.16 | 1,383,176 | +2.57(+17.61%) |
Nov 12, 2008 | 15.50 | 15.52 | 14.51 | 14.59 | 672,746 | -1.28(-8.07%) |
Nov 11, 2008 | 16.30 | 16.30 | 15.28 | 15.87 | 865,921 | -0.57(-3.47%) |
Nov 10, 2008 | 17.71 | 17.83 | 16.27 | 16.44 | 623,963 | -0.77(-4.47%) |
Nov 07, 2008 | 17.02 | 17.54 | 16.81 | 17.21 | 0 | +0.30(+1.77%) |
Nov 06, 2008 | 17.37 | 17.43 | 16.82 | 16.91 | 452,621 | -0.65(-3.70%) |
Nov 05, 2008 | 19.07 | 19.34 | 17.46 | 17.56 | 823,084 | -1.82(-9.39%) |
Nov 04, 2008 | 19.54 | 19.59 | 18.74 | 19.38 | 677,407 | +0.28(+1.47%) |
Nov 03, 2008 | 18.01 | 19.33 | 18.01 | 19.10 | 880,002 | +0.70(+3.80%) |
Oct 31, 2008 | 17.62 | 18.75 | 17.44 | 18.40 | 0 | +0.87(+4.96%) |
Oct 30, 2008 | 16.80 | 17.89 | 16.60 | 17.53 | 1,294,949 | +1.15(+7.02%) |
Oct 29, 2008 | 16.72 | 17.01 | 16.18 | 16.38 | 1,205,213 | -0.28(-1.68%) |
Oct 28, 2008 | 16.06 | 16.66 | 15.23 | 16.66 | 1,049,812 | +0.99(+6.32%) |
Oct 27, 2008 | 15.85 | 16.62 | 15.50 | 15.67 | 1,205,659 | -0.55(-3.39%) |
Oct 24, 2008 | 15.98 | 16.47 | 15.21 | 16.22 | 0 | -0.42(-2.52%) |
Oct 23, 2008 | 17.02 | 17.48 | 15.69 | 16.64 | 765,371 | -0.27(-1.60%) |
Oct 22, 2008 | 17.22 | 17.75 | 16.44 | 16.91 | 613,984 | -0.89(-5.00%) |
Oct 21, 2008 | 18.46 | 18.82 | 17.61 | 17.80 | 574,342 | -0.82(-4.40%) |
Oct 20, 2008 | 18.37 | 18.65 | 17.73 | 18.62 | 692,952 | +0.47(+2.59%) |
Oct 17, 2008 | 17.92 | 19.54 | 17.24 | 18.15 | 0 | -0.40(-2.16%) |
Oct 16, 2008 | 17.56 | 18.72 | 16.68 | 18.55 | 1,233,780 | +1.11(+6.36%) |
Oct 15, 2008 | 19.20 | 19.20 | 17.44 | 17.44 | 703,606 | -1.79(-9.31%) |
Oct 14, 2008 | 21.21 | 21.66 | 18.44 | 19.23 | 987,028 | -1.11(-5.46%) |
Oct 13, 2008 | 18.33 | 20.34 | 18.08 | 20.34 | 884,824 | +2.73(+15.50%) |
Oct 10, 2008 | 15.81 | 18.02 | 15.54 | 17.61 | 0 | +0.37(+2.15%) |
Oct 09, 2008 | 18.20 | 19.02 | 17.24 | 17.24 | 1,291,825 | -0.63(-3.53%) |
Oct 08, 2008 | 17.26 | 18.69 | 16.53 | 17.87 | 979,237 | +0.03(+0.17%) |
Oct 07, 2008 | 19.22 | 19.35 | 17.70 | 17.84 | 1,124,145 | -0.76(-4.09%) |
Oct 06, 2008 | 19.23 | 19.30 | 17.55 | 18.60 | 1,549,786 | -1.12(-5.68%) |
Oct 03, 2008 | 19.77 | 20.47 | 19.46 | 19.72 | 0 | +0.38(+1.96%) |
Oct 02, 2008 | 21.14 | 21.20 | 19.25 | 19.34 | 1,232,876 | -1.71(-8.12%) |