Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.63 | 21.47 | 20.36 | 21.07 | 428,326 | +0.56(+2.71%) |
Dec 30, 2008 | 20.84 | 21.27 | 19.98 | 20.52 | 659,745 | -0.15(-0.71%) |
Dec 29, 2008 | 20.84 | 20.84 | 19.92 | 20.66 | 571,642 | -0.17(-0.83%) |
Dec 26, 2008 | 20.24 | 20.86 | 19.71 | 20.84 | 368,745 | +0.96(+4.83%) |
Dec 24, 2008 | 19.95 | 20.49 | 19.68 | 19.88 | 158,627 | -0.06(-0.31%) |
Dec 23, 2008 | 20.53 | 20.64 | 19.63 | 19.94 | 774,146 | -0.54(-2.65%) |
Dec 22, 2008 | 20.08 | 20.71 | 19.54 | 20.48 | 745,945 | +0.42(+2.11%) |
Dec 19, 2008 | 20.94 | 20.95 | 19.88 | 20.06 | 572,514 | -0.74(-3.54%) |
Dec 18, 2008 | 20.43 | 21.41 | 20.16 | 20.79 | 1,132,278 | +0.51(+2.54%) |
Dec 17, 2008 | 19.33 | 20.67 | 19.13 | 20.28 | 974,739 | +0.70(+3.59%) |
Dec 16, 2008 | 18.07 | 19.79 | 17.99 | 19.58 | 1,418,373 | +1.77(+9.95%) |
Dec 15, 2008 | 17.48 | 18.00 | 17.17 | 17.81 | 918,293 | -0.04(-0.23%) |
Dec 12, 2008 | 17.26 | 17.97 | 16.69 | 17.85 | 1,560,472 | +0.59(+3.42%) |
Dec 11, 2008 | 17.67 | 18.40 | 16.97 | 17.26 | 1,030,385 | -0.79(-4.35%) |
Dec 10, 2008 | 16.57 | 18.11 | 16.54 | 18.04 | 951,999 | +1.09(+6.44%) |
Dec 09, 2008 | 18.70 | 18.94 | 16.87 | 16.95 | 983,259 | -2.12(-11.12%) |
Dec 08, 2008 | 17.90 | 19.11 | 17.04 | 19.07 | 799,527 | +1.20(+6.73%) |
Dec 05, 2008 | 15.93 | 17.90 | 15.53 | 17.87 | 701,861 | +1.79(+11.11%) |
Dec 04, 2008 | 16.60 | 17.25 | 15.78 | 16.08 | 522,952 | -0.68(-4.06%) |
Dec 03, 2008 | 16.85 | 17.21 | 16.19 | 16.76 | 676,342 | -0.06(-0.33%) |
Dec 02, 2008 | 16.19 | 17.02 | 15.56 | 16.82 | 675,414 | +0.79(+4.90%) |
Dec 01, 2008 | 15.41 | 16.32 | 15.01 | 16.03 | 917,993 | +0.63(+4.06%) |
Nov 28, 2008 | 15.18 | 15.43 | 14.84 | 15.41 | 170,984 | +0.33(+2.17%) |
Nov 26, 2008 | 14.70 | 15.57 | 14.62 | 15.08 | 339,617 | -0.17(-1.09%) |
Nov 25, 2008 | 14.60 | 15.37 | 14.29 | 15.25 | 618,208 | +0.85(+5.89%) |
Nov 24, 2008 | 13.21 | 14.64 | 13.20 | 14.40 | 719,549 | +1.49(+11.58%) |
Nov 21, 2008 | 13.67 | 14.52 | 12.51 | 12.91 | 1,027,156 | -0.40(-2.98%) |
Nov 20, 2008 | 14.28 | 15.65 | 12.97 | 13.30 | 1,612,111 | -1.21(-8.33%) |
Nov 19, 2008 | 17.24 | 17.24 | 14.47 | 14.51 | 942,841 | -2.54(-14.91%) |
Nov 18, 2008 | 16.73 | 17.12 | 16.18 | 17.05 | 547,983 | +0.29(+1.74%) |
Nov 17, 2008 | 16.44 | 17.16 | 15.87 | 16.76 | 624,581 | +0.06(+0.33%) |
Nov 14, 2008 | 16.85 | 17.83 | 16.67 | 16.71 | 1,020,963 | -0.99(-5.61%) |
Nov 13, 2008 | 14.59 | 17.74 | 14.59 | 17.70 | 846,505 | +1.88(+11.86%) |
Nov 12, 2008 | 15.98 | 16.28 | 15.08 | 15.82 | 1,108,352 | -0.26(-1.64%) |
Nov 11, 2008 | 15.99 | 16.45 | 15.64 | 16.09 | 633,894 | -0.15(-0.90%) |
Nov 10, 2008 | 17.00 | 17.28 | 15.98 | 16.23 | 527,960 | -0.27(-1.64%) |
Nov 07, 2008 | 16.55 | 16.72 | 16.07 | 16.51 | 542,854 | +0.15(+0.94%) |
Nov 06, 2008 | 16.39 | 16.89 | 15.72 | 16.35 | 861,753 | -0.49(-2.93%) |
Nov 05, 2008 | 17.13 | 17.64 | 16.78 | 16.85 | 454,820 | -0.54(-3.12%) |
Nov 04, 2008 | 18.32 | 18.76 | 16.67 | 17.39 | 774,785 | -0.72(-3.95%) |
Nov 03, 2008 | 17.71 | 18.60 | 17.55 | 18.10 | 813,929 | +0.47(+2.68%) |
Oct 31, 2008 | 18.08 | 18.76 | 17.27 | 17.63 | 1,009,777 | -0.60(-3.28%) |
Oct 30, 2008 | 17.71 | 18.60 | 17.15 | 18.23 | 852,096 | +1.14(+6.67%) |
Oct 29, 2008 | 17.37 | 17.45 | 15.91 | 17.09 | 1,003,661 | -0.49(-2.77%) |
Oct 28, 2008 | 14.59 | 17.62 | 14.55 | 17.58 | 1,907,483 | +3.45(+24.40%) |
Oct 27, 2008 | 14.93 | 15.23 | 13.97 | 14.13 | 1,178,750 | -0.61(-4.15%) |
Oct 24, 2008 | 14.86 | 15.84 | 13.90 | 14.74 | 1,312,363 | -1.29(-8.02%) |
Oct 23, 2008 | 17.90 | 18.36 | 15.60 | 16.03 | 1,378,610 | -2.43(-13.14%) |
Oct 22, 2008 | 19.32 | 19.81 | 17.49 | 18.45 | 937,224 | -1.24(-6.28%) |
Oct 21, 2008 | 20.61 | 21.02 | 19.61 | 19.69 | 977,404 | -0.92(-4.48%) |
Oct 20, 2008 | 17.47 | 20.77 | 17.13 | 20.61 | 2,019,315 | +3.23(+18.59%) |
Oct 17, 2008 | 16.64 | 17.51 | 15.87 | 17.38 | 1,349,652 | +0.35(+2.08%) |
Oct 16, 2008 | 14.60 | 17.44 | 13.51 | 17.03 | 2,507,177 | +2.56(+17.73%) |
Oct 15, 2008 | 15.29 | 15.89 | 14.39 | 14.46 | 1,035,848 | -1.20(-7.68%) |
Oct 14, 2008 | 17.84 | 17.84 | 15.15 | 15.66 | 2,178,041 | -1.56(-9.08%) |
Oct 13, 2008 | 16.55 | 17.46 | 16.27 | 17.23 | 789,001 | +1.29(+8.06%) |
Oct 10, 2008 | 14.82 | 16.70 | 14.38 | 15.94 | 1,299,618 | +0.13(+0.79%) |
Oct 09, 2008 | 17.73 | 18.38 | 15.54 | 15.82 | 812,133 | -1.56(-8.96%) |
Oct 08, 2008 | 16.54 | 17.56 | 15.24 | 17.37 | 1,447,210 | +0.71(+4.25%) |
Oct 07, 2008 | 18.59 | 18.91 | 16.51 | 16.67 | 815,510 | -1.92(-10.32%) |
Oct 06, 2008 | 19.27 | 19.72 | 16.56 | 18.58 | 1,515,435 | -0.92(-4.74%) |
Oct 03, 2008 | 21.23 | 21.35 | 19.45 | 19.51 | 551,913 | -1.44(-6.87%) |
Oct 02, 2008 | 23.21 | 23.63 | 20.41 | 20.95 | 711,956 | -2.43(-10.40%) |