Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.62 | 18.08 | 17.54 | 17.94 | 4,938,712 | +0.23(+1.29%) |
Dec 30, 2008 | 17.38 | 17.72 | 17.34 | 17.71 | 6,545,184 | +0.55(+3.20%) |
Dec 29, 2008 | 17.48 | 17.48 | 17.05 | 17.16 | 2,987,207 | +0.03(+0.15%) |
Dec 26, 2008 | 17.24 | 17.25 | 17.02 | 17.13 | 2,106,345 | +0.05(+0.31%) |
Dec 24, 2008 | 17.15 | 17.15 | 16.86 | 17.08 | 3,578,362 | -0.37(-2.10%) |
Dec 23, 2008 | 17.62 | 17.78 | 17.32 | 17.45 | 5,643,769 | -0.19(-1.07%) |
Dec 22, 2008 | 17.85 | 17.89 | 17.34 | 17.64 | 8,719,049 | -0.05(-0.30%) |
Dec 19, 2008 | 17.82 | 18.02 | 17.58 | 17.69 | 5,893,736 | -0.22(-1.20%) |
Dec 18, 2008 | 18.43 | 18.45 | 17.70 | 17.91 | 5,887,800 | -0.61(-3.31%) |
Dec 17, 2008 | 18.23 | 18.68 | 18.18 | 18.52 | 5,287,836 | -0.08(-0.42%) |
Dec 16, 2008 | 17.60 | 18.66 | 17.55 | 18.60 | 4,665,144 | +1.02(+5.80%) |
Dec 15, 2008 | 17.62 | 17.64 | 17.31 | 17.58 | 2,915,251 | +0.03(+0.15%) |
Dec 12, 2008 | 17.68 | 17.68 | 17.00 | 17.55 | 5,162,982 | -0.05(-0.26%) |
Dec 11, 2008 | 17.49 | 17.74 | 17.20 | 17.60 | 4,202,785 | +0.13(+0.75%) |
Dec 10, 2008 | 17.28 | 17.93 | 17.15 | 17.47 | 4,453,641 | +0.42(+2.49%) |
Dec 09, 2008 | 17.02 | 17.40 | 16.89 | 17.04 | 7,599,143 | -0.13(-0.76%) |
Dec 08, 2008 | 16.90 | 17.28 | 16.78 | 17.17 | 3,737,855 | +0.68(+4.12%) |
Dec 05, 2008 | 15.93 | 16.57 | 15.51 | 16.49 | 5,075,618 | +0.33(+2.02%) |
Dec 04, 2008 | 16.21 | 16.49 | 15.85 | 16.17 | 4,004,395 | -0.48(-2.90%) |
Dec 03, 2008 | 16.21 | 16.66 | 15.89 | 16.65 | 4,190,437 | +0.16(+0.99%) |
Dec 02, 2008 | 16.23 | 16.52 | 15.99 | 16.49 | 5,355,056 | +0.86(+5.47%) |
Dec 01, 2008 | 16.46 | 16.49 | 15.58 | 15.63 | 7,809,490 | -1.40(-8.24%) |
Nov 28, 2008 | 16.93 | 17.10 | 16.78 | 17.04 | 921,806 | -0.06(-0.34%) |
Nov 26, 2008 | 16.42 | 17.18 | 16.35 | 17.10 | 3,054,854 | +0.22(+1.28%) |
Nov 25, 2008 | 17.09 | 17.34 | 16.43 | 16.88 | 2,106,867 | +0.22(+1.33%) |
Nov 24, 2008 | 16.00 | 16.91 | 15.76 | 16.66 | 3,158,007 | +1.17(+7.55%) |
Nov 21, 2008 | 15.42 | 15.78 | 14.58 | 15.49 | 2,806,021 | +0.80(+5.47%) |
Nov 20, 2008 | 15.37 | 15.62 | 14.56 | 14.69 | 3,101,736 | -0.79(-5.11%) |
Nov 19, 2008 | 16.21 | 16.48 | 15.40 | 15.48 | 1,470,918 | -1.06(-6.43%) |
Nov 18, 2008 | 16.32 | 16.71 | 16.08 | 16.54 | 1,571,888 | +0.04(+0.24%) |
Nov 17, 2008 | 16.51 | 16.91 | 16.31 | 16.50 | 1,238,311 | -0.27(-1.60%) |
Nov 14, 2008 | 16.98 | 17.47 | 16.61 | 16.77 | 2,187,955 | -0.90(-5.10%) |
Nov 13, 2008 | 16.67 | 17.72 | 16.01 | 17.67 | 4,890,765 | +1.24(+7.55%) |
Nov 12, 2008 | 16.96 | 17.02 | 16.40 | 16.43 | 1,522,471 | -0.91(-5.24%) |
Nov 11, 2008 | 17.59 | 17.60 | 17.04 | 17.34 | 2,124,585 | -0.68(-3.77%) |
Nov 10, 2008 | 18.53 | 18.56 | 17.72 | 18.02 | 1,663,135 | -0.24(-1.32%) |
Nov 07, 2008 | 17.82 | 18.26 | 17.80 | 18.26 | 2,080,329 | +1.05(+6.11%) |
Nov 06, 2008 | 18.30 | 18.41 | 17.10 | 17.21 | 1,639,155 | -1.35(-7.25%) |
Nov 05, 2008 | 19.17 | 19.45 | 18.48 | 18.55 | 1,947,780 | -0.98(-5.02%) |
Nov 04, 2008 | 18.84 | 19.54 | 18.73 | 19.53 | 2,166,816 | +1.29(+7.09%) |
Nov 03, 2008 | 18.13 | 18.35 | 18.04 | 18.24 | 1,811,391 | -0.01(-0.04%) |
Oct 31, 2008 | 17.66 | 18.41 | 17.55 | 18.24 | 1,578,682 | +0.19(+1.05%) |
Oct 30, 2008 | 18.34 | 18.46 | 17.65 | 18.06 | 2,260,797 | +0.53(+3.02%) |
Oct 29, 2008 | 17.05 | 18.08 | 16.98 | 17.53 | 1,595,657 | +0.93(+5.63%) |
Oct 28, 2008 | 16.18 | 17.33 | 15.67 | 16.59 | 1,570,542 | +1.16(+7.53%) |
Oct 27, 2008 | 15.64 | 16.04 | 15.35 | 15.43 | 1,750,529 | -0.73(-4.51%) |
Oct 24, 2008 | 15.50 | 16.54 | 15.50 | 16.16 | 1,322,055 | -0.93(-5.44%) |
Oct 23, 2008 | 16.82 | 17.32 | 16.31 | 17.09 | 1,930,125 | +0.34(+2.03%) |
Oct 22, 2008 | 17.55 | 17.64 | 16.40 | 16.75 | 2,129,115 | -1.50(-8.21%) |
Oct 21, 2008 | 18.64 | 18.79 | 18.09 | 18.25 | 1,196,672 | -0.80(-4.20%) |
Oct 20, 2008 | 18.67 | 19.05 | 18.51 | 19.05 | 3,394,259 | +0.89(+4.92%) |
Oct 17, 2008 | 17.79 | 18.88 | 17.61 | 18.16 | 1,391,252 | -0.29(-1.58%) |
Oct 16, 2008 | 17.98 | 18.46 | 16.99 | 18.45 | 2,103,948 | +0.90(+5.14%) |
Oct 15, 2008 | 19.21 | 19.32 | 17.55 | 17.55 | 1,974,340 | -2.17(-11.02%) |
Oct 14, 2008 | 20.79 | 20.94 | 19.30 | 19.72 | 3,512,966 | -0.42(-2.08%) |
Oct 13, 2008 | 18.66 | 20.14 | 18.45 | 20.14 | 2,264,578 | +2.68(+15.33%) |
Oct 10, 2008 | 16.86 | 17.84 | 16.38 | 17.46 | 2,491,502 | -0.56(-3.12%) |
Oct 09, 2008 | 19.69 | 19.70 | 17.78 | 18.02 | 1,356,511 | -1.10(-5.74%) |
Oct 08, 2008 | 19.25 | 19.89 | 18.86 | 19.12 | 1,130,126 | -0.52(-2.63%) |
Oct 07, 2008 | 20.88 | 21.01 | 19.57 | 19.64 | 1,201,251 | -0.91(-4.45%) |
Oct 06, 2008 | 20.78 | 20.94 | 19.66 | 20.55 | 1,317,485 | -1.26(-5.78%) |
Oct 03, 2008 | 21.88 | 22.61 | 21.71 | 21.81 | 1,208,418 | -0.06(-0.27%) |
Oct 02, 2008 | 22.46 | 22.46 | 21.73 | 21.87 | 1,340,196 | -0.98(-4.29%) |