Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.28 | 18.08 | 17.06 | 17.84 | 0 | +0.65(+3.78%) |
Dec 30, 2008 | 17.16 | 17.32 | 16.86 | 17.19 | 382,954 | +0.04(+0.23%) |
Dec 29, 2008 | 17.03 | 17.15 | 16.62 | 17.15 | 344,935 | +0.15(+0.88%) |
Dec 26, 2008 | 16.81 | 17.01 | 16.67 | 17.00 | 161,342 | +0.19(+1.13%) |
Dec 24, 2008 | 17.10 | 17.10 | 16.60 | 16.81 | 134,655 | -0.20(-1.18%) |
Dec 23, 2008 | 16.59 | 17.36 | 16.59 | 17.01 | 329,188 | -0.20(-1.16%) |
Dec 22, 2008 | 17.94 | 17.94 | 16.76 | 17.21 | 471,841 | -0.81(-4.50%) |
Dec 19, 2008 | 17.81 | 18.09 | 17.79 | 18.02 | 827,858 | +0.29(+1.64%) |
Dec 18, 2008 | 18.12 | 18.15 | 17.33 | 17.73 | 551,537 | -0.29(-1.61%) |
Dec 17, 2008 | 17.03 | 18.15 | 16.87 | 18.02 | 825,861 | +0.75(+4.34%) |
Dec 16, 2008 | 16.68 | 17.38 | 16.64 | 17.27 | 1,098,308 | +0.76(+4.60%) |
Dec 15, 2008 | 16.66 | 16.66 | 16.24 | 16.51 | 831,992 | -0.15(-0.90%) |
Dec 12, 2008 | 16.18 | 16.81 | 16.13 | 16.66 | 851,055 | +0.13(+0.79%) |
Dec 11, 2008 | 16.36 | 16.72 | 16.30 | 16.53 | 1,116,591 | -0.08(-0.48%) |
Dec 10, 2008 | 16.40 | 16.88 | 16.05 | 16.61 | 865,668 | +0.42(+2.59%) |
Dec 09, 2008 | 16.33 | 16.73 | 16.00 | 16.19 | 555,329 | -0.14(-0.86%) |
Dec 08, 2008 | 16.27 | 16.57 | 15.98 | 16.33 | 617,971 | +0.26(+1.62%) |
Dec 05, 2008 | 15.65 | 16.14 | 15.08 | 16.07 | 702,286 | +0.27(+1.71%) |
Dec 04, 2008 | 16.06 | 16.33 | 15.48 | 15.80 | 775,956 | -0.45(-2.77%) |
Dec 03, 2008 | 15.80 | 16.30 | 15.41 | 16.25 | 697,228 | +0.38(+2.39%) |
Dec 02, 2008 | 16.07 | 16.13 | 15.50 | 15.87 | 789,099 | +0.08(+0.51%) |
Dec 01, 2008 | 17.08 | 17.49 | 15.77 | 15.79 | 679,818 | -1.65(-9.46%) |
Nov 28, 2008 | 16.92 | 17.49 | 16.92 | 17.44 | 282,952 | +0.37(+2.17%) |
Nov 26, 2008 | 16.30 | 17.22 | 16.00 | 17.07 | 569,371 | +0.45(+2.71%) |
Nov 25, 2008 | 14.21 | 16.76 | 14.14 | 16.62 | 1,391,665 | +0.15(+0.91%) |
Nov 24, 2008 | 15.37 | 16.64 | 15.35 | 16.47 | 1,437,186 | +1.19(+7.79%) |
Nov 21, 2008 | 16.32 | 16.32 | 14.15 | 15.28 | 1,732,711 | -0.71(-4.44%) |
Nov 20, 2008 | 17.54 | 17.72 | 15.88 | 15.99 | 1,063,537 | -1.61(-9.15%) |
Nov 19, 2008 | 18.57 | 18.89 | 17.55 | 17.60 | 758,684 | -1.17(-6.23%) |
Nov 18, 2008 | 19.10 | 19.23 | 18.41 | 18.77 | 878,401 | -0.09(-0.48%) |
Nov 17, 2008 | 19.26 | 19.64 | 18.84 | 18.86 | 765,544 | -0.60(-3.08%) |
Nov 14, 2008 | 19.87 | 20.20 | 19.39 | 19.46 | 671,248 | -0.72(-3.57%) |
Nov 13, 2008 | 19.00 | 20.19 | 18.24 | 20.18 | 505,256 | +0.90(+4.67%) |
Nov 12, 2008 | 20.08 | 20.12 | 19.22 | 19.28 | 561,648 | -1.23(-6.00%) |
Nov 11, 2008 | 20.87 | 21.19 | 20.39 | 20.51 | 352,906 | -0.50(-2.38%) |
Nov 10, 2008 | 22.04 | 22.16 | 20.79 | 21.01 | 414,260 | -0.98(-4.46%) |
Nov 07, 2008 | 21.53 | 22.07 | 21.36 | 21.99 | 493,472 | +0.63(+2.95%) |
Nov 06, 2008 | 21.93 | 22.35 | 21.32 | 21.36 | 560,631 | -0.66(-3.00%) |
Nov 05, 2008 | 22.10 | 22.62 | 21.92 | 22.02 | 634,692 | -0.29(-1.30%) |
Nov 04, 2008 | 21.77 | 22.34 | 21.55 | 22.31 | 469,692 | +0.60(+2.76%) |
Nov 03, 2008 | 21.60 | 21.88 | 21.09 | 21.71 | 364,619 | +0.26(+1.21%) |
Oct 31, 2008 | 20.77 | 21.82 | 20.65 | 21.45 | 527,045 | +0.63(+3.03%) |
Oct 30, 2008 | 20.80 | 20.89 | 20.21 | 20.82 | 477,225 | +0.45(+2.21%) |
Oct 29, 2008 | 20.58 | 20.90 | 20.02 | 20.37 | 562,894 | -0.26(-1.26%) |
Oct 28, 2008 | 19.86 | 20.65 | 19.58 | 20.63 | 657,776 | +1.05(+5.36%) |
Oct 27, 2008 | 19.74 | 20.01 | 19.13 | 19.58 | 806,947 | -0.74(-3.64%) |
Oct 24, 2008 | 19.50 | 20.70 | 19.25 | 20.32 | 1,122,061 | -0.02(-0.10%) |
Oct 23, 2008 | 20.61 | 21.05 | 19.76 | 20.34 | 667,739 | -0.67(-3.19%) |
Oct 22, 2008 | 21.54 | 21.76 | 20.72 | 21.01 | 593,035 | -0.64(-2.96%) |
Oct 21, 2008 | 22.53 | 22.68 | 21.59 | 21.65 | 630,970 | -1.24(-5.42%) |
Oct 20, 2008 | 22.22 | 22.93 | 21.70 | 22.89 | 767,062 | +0.93(+4.23%) |
Oct 17, 2008 | 21.83 | 22.35 | 21.47 | 21.96 | 795,641 | -0.43(-1.92%) |
Oct 16, 2008 | 22.83 | 23.05 | 21.28 | 22.39 | 961,114 | -0.22(-0.97%) |
Oct 15, 2008 | 23.30 | 23.74 | 22.60 | 22.61 | 987,657 | -1.06(-4.48%) |
Oct 14, 2008 | 23.82 | 24.13 | 23.28 | 23.67 | 1,583,350 | -0.02(-0.08%) |
Oct 13, 2008 | 22.90 | 23.91 | 22.05 | 23.69 | 1,066,035 | +1.12(+4.96%) |
Oct 10, 2008 | 22.80 | 23.23 | 20.96 | 22.57 | 2,243,784 | -0.78(-3.34%) |
Oct 09, 2008 | 24.76 | 25.20 | 23.25 | 23.35 | 772,633 | -1.30(-5.27%) |
Oct 08, 2008 | 24.96 | 25.34 | 24.11 | 24.65 | 977,509 | -0.59(-2.34%) |
Oct 07, 2008 | 26.53 | 26.89 | 25.21 | 25.24 | 770,916 | -1.26(-4.75%) |
Oct 06, 2008 | 27.51 | 27.75 | 25.44 | 26.50 | 904,531 | -1.22(-4.40%) |
Oct 03, 2008 | 28.52 | 29.11 | 27.71 | 27.72 | 816,810 | -0.57(-2.01%) |
Oct 02, 2008 | 28.75 | 29.36 | 28.20 | 28.29 | 1,061,559 | -0.51(-1.77%) |