Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.32 | 20.58 | 19.09 | 20.45 | 279,786 | +1.09(+5.64%) |
Dec 30, 2008 | 19.23 | 19.52 | 18.67 | 19.35 | 235,346 | +0.21(+1.08%) |
Dec 29, 2008 | 19.16 | 19.22 | 18.49 | 19.15 | 211,432 | -0.01(-0.04%) |
Dec 26, 2008 | 19.06 | 19.22 | 18.73 | 19.15 | 137,198 | +0.14(+0.73%) |
Dec 24, 2008 | 18.52 | 19.32 | 18.49 | 19.02 | 131,301 | +0.53(+2.87%) |
Dec 23, 2008 | 18.62 | 19.43 | 18.31 | 18.49 | 254,498 | +0.07(+0.38%) |
Dec 22, 2008 | 18.80 | 18.80 | 17.65 | 18.42 | 292,456 | -0.23(-1.24%) |
Dec 19, 2008 | 19.41 | 19.73 | 18.32 | 18.65 | 613,802 | +0.34(+1.85%) |
Dec 18, 2008 | 18.75 | 19.54 | 17.99 | 18.31 | 402,586 | -0.34(-1.81%) |
Dec 17, 2008 | 18.13 | 18.95 | 16.69 | 18.65 | 410,044 | +0.40(+2.19%) |
Dec 16, 2008 | 15.81 | 18.36 | 15.81 | 18.25 | 504,357 | +2.64(+16.95%) |
Dec 15, 2008 | 16.64 | 18.02 | 15.30 | 15.60 | 861,709 | +0.48(+3.20%) |
Dec 12, 2008 | 14.24 | 15.27 | 13.84 | 15.12 | 0 | +0.22(+1.44%) |
Dec 11, 2008 | 15.73 | 16.13 | 14.90 | 14.90 | 622,071 | -1.01(-6.37%) |
Dec 10, 2008 | 15.63 | 16.23 | 15.27 | 15.92 | 261,203 | +0.38(+2.47%) |
Dec 09, 2008 | 17.37 | 17.42 | 15.28 | 15.53 | 904,047 | -1.69(-9.82%) |
Dec 08, 2008 | 17.22 | 17.53 | 15.23 | 17.23 | 1,141,384 | +0.51(+3.03%) |
Dec 05, 2008 | 15.64 | 16.97 | 15.01 | 16.72 | 0 | +1.01(+6.46%) |
Dec 04, 2008 | 16.07 | 16.96 | 15.35 | 15.70 | 435,330 | -0.51(-3.17%) |
Dec 03, 2008 | 15.25 | 16.42 | 15.00 | 16.22 | 470,907 | +0.51(+3.23%) |
Dec 02, 2008 | 14.24 | 15.80 | 13.84 | 15.71 | 398,410 | +1.72(+12.31%) |
Dec 01, 2008 | 16.38 | 16.38 | 13.94 | 13.99 | 435,550 | -2.73(-16.32%) |
Nov 28, 2008 | 16.04 | 16.72 | 15.84 | 16.72 | 68,784 | +0.44(+2.69%) |
Nov 26, 2008 | 14.82 | 16.43 | 14.53 | 16.28 | 478,446 | +1.17(+7.73%) |
Nov 25, 2008 | 14.86 | 15.33 | 14.34 | 15.11 | 464,392 | +0.47(+3.20%) |
Nov 24, 2008 | 13.07 | 14.64 | 13.07 | 14.64 | 420,142 | +1.91(+15.04%) |
Nov 21, 2008 | 12.28 | 12.77 | 11.37 | 12.73 | 531,896 | +0.62(+5.14%) |
Nov 20, 2008 | 13.00 | 14.34 | 11.95 | 12.11 | 774,934 | -1.02(-7.79%) |
Nov 19, 2008 | 14.89 | 14.94 | 13.08 | 13.13 | 354,764 | -1.81(-12.14%) |
Nov 18, 2008 | 15.67 | 15.80 | 14.29 | 14.94 | 483,665 | -0.72(-4.61%) |
Nov 17, 2008 | 17.18 | 17.35 | 15.66 | 15.66 | 471,422 | -1.52(-8.86%) |
Nov 14, 2008 | 20.39 | 20.79 | 17.17 | 17.19 | 0 | -3.59(-17.28%) |
Nov 13, 2008 | 17.73 | 20.91 | 17.06 | 20.78 | 670,715 | +3.35(+19.23%) |
Nov 12, 2008 | 18.82 | 19.78 | 17.28 | 17.43 | 811,639 | -1.72(-8.99%) |
Nov 11, 2008 | 18.81 | 19.95 | 18.81 | 19.15 | 525,011 | +0.13(+0.69%) |
Nov 10, 2008 | 19.32 | 19.72 | 18.76 | 19.02 | 474,041 | +0.05(+0.24%) |
Nov 07, 2008 | 20.25 | 21.17 | 18.52 | 18.97 | 0 | -1.10(-5.48%) |
Nov 06, 2008 | 22.69 | 23.50 | 19.88 | 20.07 | 1,105,619 | -2.71(-11.88%) |
Nov 05, 2008 | 23.53 | 23.53 | 22.60 | 22.77 | 367,536 | -0.95(-3.99%) |
Nov 04, 2008 | 24.40 | 24.77 | 23.47 | 23.72 | 237,013 | -0.32(-1.34%) |
Nov 03, 2008 | 25.67 | 25.70 | 23.91 | 24.04 | 374,215 | -1.52(-5.95%) |
Oct 31, 2008 | 25.68 | 26.89 | 24.86 | 25.56 | 475,941 | -0.25(-0.98%) |
Oct 30, 2008 | 24.14 | 25.94 | 24.14 | 25.82 | 398,839 | +1.68(+6.97%) |
Oct 29, 2008 | 21.18 | 24.57 | 21.18 | 24.14 | 481,836 | +3.12(+14.85%) |
Oct 28, 2008 | 19.29 | 21.01 | 18.69 | 21.01 | 778,068 | +2.18(+11.59%) |
Oct 27, 2008 | 18.68 | 19.44 | 18.66 | 18.83 | 551,720 | -0.03(-0.16%) |
Oct 24, 2008 | 18.12 | 19.25 | 17.04 | 18.86 | 565,969 | -0.49(-2.54%) |
Oct 23, 2008 | 18.25 | 19.90 | 17.59 | 19.35 | 644,345 | +1.28(+7.06%) |
Oct 22, 2008 | 17.98 | 18.79 | 17.49 | 18.08 | 713,633 | -0.23(-1.26%) |
Oct 21, 2008 | 18.45 | 19.05 | 18.18 | 18.31 | 743,448 | -0.41(-2.18%) |
Oct 20, 2008 | 19.09 | 19.29 | 18.27 | 18.72 | 738,353 | -0.32(-1.66%) |
Oct 17, 2008 | 18.16 | 19.49 | 17.83 | 19.03 | 0 | +0.63(+3.43%) |
Oct 16, 2008 | 19.06 | 20.02 | 17.45 | 18.40 | 1,211,385 | -0.64(-3.35%) |
Oct 15, 2008 | 21.68 | 21.81 | 19.04 | 19.04 | 765,461 | -3.05(-13.81%) |
Oct 14, 2008 | 22.61 | 24.24 | 21.45 | 22.09 | 977,592 | -0.01(-0.03%) |
Oct 13, 2008 | 21.39 | 22.13 | 20.18 | 22.10 | 796,996 | +2.00(+9.94%) |
Oct 10, 2008 | 18.20 | 21.37 | 16.66 | 20.10 | 0 | +1.60(+8.64%) |
Oct 09, 2008 | 20.73 | 20.92 | 18.50 | 18.50 | 612,028 | -2.24(-10.79%) |
Oct 08, 2008 | 21.86 | 22.51 | 20.72 | 20.74 | 1,032,868 | -1.74(-7.76%) |
Oct 07, 2008 | 21.57 | 23.57 | 21.54 | 22.48 | 830,550 | +0.90(+4.17%) |
Oct 06, 2008 | 22.57 | 22.86 | 20.55 | 21.58 | 826,159 | -1.48(-6.40%) |
Oct 03, 2008 | 23.87 | 24.68 | 23.06 | 23.06 | 0 | -0.66(-2.79%) |
Oct 02, 2008 | 25.83 | 25.83 | 23.62 | 23.72 | 745,713 | -2.38(-9.10%) |