Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.72 | 18.52 | 17.36 | 18.36 | 430,915 | +0.71(+4.02%) |
Dec 30, 2008 | 17.64 | 17.69 | 17.08 | 17.65 | 256,194 | +0.13(+0.74%) |
Dec 29, 2008 | 17.10 | 18.16 | 17.10 | 17.52 | 233,883 | -0.71(-3.89%) |
Dec 26, 2008 | 17.90 | 18.33 | 17.87 | 18.23 | 121,609 | +0.37(+2.07%) |
Dec 24, 2008 | 17.95 | 18.12 | 17.26 | 17.86 | 134,719 | -0.07(-0.39%) |
Dec 23, 2008 | 18.27 | 18.89 | 17.57 | 17.93 | 292,768 | -0.25(-1.38%) |
Dec 22, 2008 | 18.91 | 19.45 | 17.42 | 18.18 | 542,294 | -0.73(-3.86%) |
Dec 19, 2008 | 18.06 | 19.19 | 17.32 | 18.91 | 1,040,359 | +1.40(+8.00%) |
Dec 18, 2008 | 16.96 | 18.05 | 16.68 | 17.51 | 431,873 | +0.61(+3.61%) |
Dec 17, 2008 | 16.84 | 17.17 | 16.42 | 16.90 | 331,425 | -0.14(-0.82%) |
Dec 16, 2008 | 16.08 | 17.08 | 15.76 | 17.04 | 430,373 | +1.21(+7.64%) |
Dec 15, 2008 | 16.90 | 16.90 | 15.38 | 15.83 | 347,120 | -1.00(-5.94%) |
Dec 12, 2008 | 16.17 | 17.05 | 16.10 | 16.83 | 569,782 | +0.37(+2.25%) |
Dec 11, 2008 | 16.54 | 17.18 | 16.21 | 16.46 | 491,940 | -0.72(-4.19%) |
Dec 10, 2008 | 16.84 | 17.90 | 16.50 | 17.18 | 346,963 | +0.59(+3.56%) |
Dec 09, 2008 | 16.80 | 17.20 | 16.14 | 16.59 | 510,993 | +0.22(+1.34%) |
Dec 08, 2008 | 15.64 | 16.58 | 14.56 | 16.37 | 486,874 | +1.14(+7.49%) |
Dec 05, 2008 | 14.27 | 15.32 | 13.86 | 15.23 | 392,891 | +0.68(+4.67%) |
Dec 04, 2008 | 14.61 | 15.20 | 14.26 | 14.55 | 447,755 | -0.21(-1.42%) |
Dec 03, 2008 | 14.12 | 15.07 | 13.88 | 14.76 | 550,426 | -0.03(-0.20%) |
Dec 02, 2008 | 14.11 | 15.00 | 13.76 | 14.79 | 842,996 | +1.03(+7.49%) |
Dec 01, 2008 | 14.68 | 15.55 | 13.66 | 13.76 | 506,909 | -1.70(-11.00%) |
Nov 28, 2008 | 15.05 | 15.87 | 14.78 | 15.46 | 235,318 | +0.14(+0.91%) |
Nov 26, 2008 | 14.12 | 15.35 | 13.92 | 15.32 | 483,624 | +0.72(+4.93%) |
Nov 25, 2008 | 14.74 | 14.74 | 13.70 | 14.60 | 476,617 | +0.02(+0.14%) |
Nov 24, 2008 | 13.76 | 14.65 | 13.35 | 14.58 | 836,500 | +0.63(+4.52%) |
Nov 21, 2008 | 14.51 | 14.65 | 12.62 | 13.95 | 1,077,619 | -0.32(-2.24%) |
Nov 20, 2008 | 15.36 | 15.54 | 13.75 | 14.27 | 843,349 | -1.39(-8.88%) |
Nov 19, 2008 | 17.02 | 17.17 | 15.61 | 15.66 | 445,858 | -1.40(-8.21%) |
Nov 18, 2008 | 17.69 | 17.93 | 16.51 | 17.06 | 370,251 | -0.61(-3.45%) |
Nov 17, 2008 | 17.04 | 18.15 | 16.64 | 17.67 | 340,727 | +0.50(+2.91%) |
Nov 14, 2008 | 17.39 | 18.20 | 17.08 | 17.17 | 462,617 | -0.52(-2.94%) |
Nov 13, 2008 | 17.18 | 17.77 | 15.58 | 17.69 | 675,562 | +0.66(+3.88%) |
Nov 12, 2008 | 18.27 | 19.32 | 16.94 | 17.03 | 502,693 | -1.56(-8.39%) |
Nov 11, 2008 | 18.94 | 19.39 | 18.40 | 18.59 | 369,897 | -0.48(-2.52%) |
Nov 10, 2008 | 18.78 | 19.52 | 17.71 | 19.07 | 341,797 | +0.72(+3.92%) |
Nov 07, 2008 | 17.81 | 18.53 | 17.32 | 18.35 | 261,560 | +0.74(+4.20%) |
Nov 06, 2008 | 18.21 | 18.58 | 17.31 | 17.61 | 444,707 | -0.73(-3.98%) |
Nov 05, 2008 | 19.72 | 19.84 | 18.21 | 18.34 | 413,480 | -1.43(-7.23%) |
Nov 04, 2008 | 20.50 | 20.62 | 19.61 | 19.77 | 388,409 | -0.11(-0.55%) |
Nov 03, 2008 | 20.12 | 20.75 | 18.32 | 19.88 | 673,454 | +0.58(+3.01%) |
Oct 31, 2008 | 17.93 | 20.04 | 17.59 | 19.30 | 577,494 | +1.16(+6.39%) |
Oct 30, 2008 | 17.95 | 18.56 | 17.27 | 18.14 | 428,504 | +0.71(+4.07%) |
Oct 29, 2008 | 16.79 | 18.15 | 16.09 | 17.43 | 684,910 | +0.68(+4.06%) |
Oct 28, 2008 | 15.83 | 16.75 | 14.65 | 16.75 | 695,866 | +1.29(+8.34%) |
Oct 27, 2008 | 15.96 | 16.17 | 15.15 | 15.46 | 613,701 | -0.69(-4.27%) |
Oct 24, 2008 | 16.69 | 17.31 | 16.15 | 16.15 | 662,238 | -1.55(-8.76%) |
Oct 23, 2008 | 18.69 | 19.14 | 17.20 | 17.70 | 591,235 | -0.99(-5.30%) |
Oct 22, 2008 | 18.72 | 19.95 | 18.22 | 18.69 | 311,921 | -0.56(-2.91%) |
Oct 21, 2008 | 19.11 | 19.98 | 18.41 | 19.25 | 340,325 | -0.15(-0.77%) |
Oct 20, 2008 | 19.17 | 19.50 | 18.50 | 19.40 | 488,647 | +0.65(+3.47%) |
Oct 17, 2008 | 18.56 | 19.87 | 17.86 | 18.75 | 561,681 | -0.54(-2.80%) |
Oct 16, 2008 | 17.22 | 19.30 | 16.70 | 19.29 | 915,816 | +2.18(+12.74%) |
Oct 15, 2008 | 19.02 | 19.20 | 17.10 | 17.11 | 426,744 | -2.14(-11.12%) |
Oct 14, 2008 | 20.43 | 20.43 | 18.57 | 19.25 | 460,085 | -0.34(-1.74%) |
Oct 13, 2008 | 17.70 | 19.60 | 15.99 | 19.59 | 644,435 | +2.45(+14.29%) |
Oct 10, 2008 | 16.35 | 17.49 | 14.44 | 17.14 | 1,461,468 | +0.27(+1.60%) |
Oct 09, 2008 | 19.14 | 19.70 | 16.78 | 16.87 | 593,428 | -2.07(-10.93%) |
Oct 08, 2008 | 18.17 | 19.77 | 17.91 | 18.94 | 800,193 | +0.02(+0.11%) |
Oct 07, 2008 | 20.17 | 20.83 | 18.74 | 18.92 | 563,242 | -0.92(-4.64%) |
Oct 06, 2008 | 20.50 | 20.52 | 18.09 | 19.84 | 895,046 | -1.12(-5.34%) |
Oct 03, 2008 | 21.97 | 22.13 | 20.70 | 20.96 | 672,895 | -0.40(-1.87%) |
Oct 02, 2008 | 22.61 | 22.66 | 21.17 | 21.36 | 410,381 | -1.46(-6.40%) |