Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.15 | 16.73 | 16.07 | 16.41 | 446,268 | +0.42(+2.63%) |
Dec 30, 2008 | 15.95 | 16.14 | 15.77 | 15.99 | 458,909 | +0.06(+0.39%) |
Dec 29, 2008 | 16.09 | 16.14 | 15.80 | 15.93 | 494,151 | +0.08(+0.51%) |
Dec 26, 2008 | 15.48 | 15.91 | 15.48 | 15.85 | 181,452 | +0.12(+0.79%) |
Dec 24, 2008 | 15.79 | 16.10 | 15.57 | 15.72 | 150,447 | -0.42(-2.60%) |
Dec 23, 2008 | 16.22 | 16.25 | 15.76 | 16.14 | 552,872 | +0.25(+1.55%) |
Dec 22, 2008 | 16.08 | 16.10 | 15.69 | 15.90 | 1,063,474 | +0.14(+0.88%) |
Dec 19, 2008 | 15.79 | 16.22 | 15.71 | 15.76 | 1,572,914 | -0.11(-0.68%) |
Dec 18, 2008 | 15.93 | 16.35 | 15.79 | 15.87 | 877,546 | +0.27(+1.70%) |
Dec 17, 2008 | 15.80 | 15.97 | 15.50 | 15.60 | 830,867 | -0.84(-5.11%) |
Dec 16, 2008 | 15.88 | 16.50 | 15.65 | 16.44 | 1,730,971 | +0.90(+5.76%) |
Dec 15, 2008 | 15.49 | 15.65 | 15.29 | 15.54 | 1,176,878 | +0.34(+2.26%) |
Dec 12, 2008 | 15.25 | 15.42 | 14.95 | 15.20 | 1,093,631 | -0.32(-2.09%) |
Dec 11, 2008 | 15.68 | 15.93 | 15.38 | 15.53 | 689,682 | +0.02(+0.10%) |
Dec 10, 2008 | 15.56 | 15.87 | 15.45 | 15.51 | 415,736 | -0.15(-0.95%) |
Dec 09, 2008 | 15.39 | 15.79 | 15.27 | 15.66 | 1,422,826 | -0.18(-1.13%) |
Dec 08, 2008 | 15.50 | 15.93 | 15.34 | 15.84 | 1,114,111 | +0.15(+0.95%) |
Dec 05, 2008 | 15.27 | 15.88 | 14.96 | 15.69 | 1,342,475 | +0.67(+4.49%) |
Dec 04, 2008 | 15.20 | 15.55 | 14.95 | 15.02 | 839,812 | -0.97(-6.09%) |
Dec 03, 2008 | 15.52 | 15.99 | 15.18 | 15.99 | 1,311,580 | +0.80(+5.25%) |
Dec 02, 2008 | 15.11 | 15.45 | 14.91 | 15.19 | 1,298,308 | +0.83(+5.81%) |
Dec 01, 2008 | 15.30 | 15.37 | 14.31 | 14.36 | 1,512,196 | -1.84(-11.35%) |
Nov 28, 2008 | 15.62 | 16.50 | 15.62 | 16.20 | 713,731 | -0.55(-3.28%) |
Nov 26, 2008 | 16.16 | 16.75 | 16.04 | 16.75 | 1,092,916 | -0.27(-1.56%) |
Nov 25, 2008 | 16.41 | 17.16 | 16.27 | 17.01 | 1,268,811 | +0.51(+3.11%) |
Nov 24, 2008 | 15.44 | 16.80 | 15.42 | 16.50 | 1,024,915 | +1.60(+10.74%) |
Nov 21, 2008 | 15.14 | 15.16 | 14.40 | 14.90 | 954,371 | +0.07(+0.46%) |
Nov 20, 2008 | 15.32 | 15.73 | 14.73 | 14.83 | 779,398 | -0.57(-3.67%) |
Nov 19, 2008 | 15.69 | 16.07 | 15.40 | 15.40 | 540,250 | -0.72(-4.49%) |
Nov 18, 2008 | 15.48 | 16.12 | 15.46 | 16.12 | 602,904 | +0.34(+2.13%) |
Nov 17, 2008 | 15.64 | 16.26 | 15.59 | 15.78 | 585,735 | +0.35(+2.26%) |
Nov 14, 2008 | 15.27 | 15.99 | 15.27 | 15.43 | 0 | -1.04(-6.34%) |
Nov 13, 2008 | 15.67 | 16.48 | 14.92 | 16.48 | 504,106 | +0.97(+6.23%) |
Nov 12, 2008 | 15.92 | 15.99 | 15.49 | 15.51 | 488,205 | -0.45(-2.81%) |
Nov 11, 2008 | 16.13 | 16.22 | 15.76 | 15.96 | 690,342 | -0.57(-3.46%) |
Nov 10, 2008 | 16.68 | 16.84 | 16.22 | 16.53 | 321,255 | -0.32(-1.92%) |
Nov 07, 2008 | 16.62 | 16.92 | 16.41 | 16.86 | 443,779 | +0.66(+4.06%) |
Nov 06, 2008 | 16.62 | 16.88 | 15.84 | 16.20 | 592,457 | -0.59(-3.50%) |
Nov 05, 2008 | 17.06 | 17.53 | 16.73 | 16.78 | 447,854 | -0.83(-4.74%) |
Nov 04, 2008 | 17.36 | 17.80 | 17.26 | 17.62 | 446,093 | +0.40(+2.30%) |
Nov 03, 2008 | 17.01 | 17.22 | 16.74 | 17.22 | 471,091 | +0.43(+2.54%) |
Oct 31, 2008 | 16.67 | 17.46 | 16.65 | 16.80 | 1,147,287 | -0.60(-3.45%) |
Oct 30, 2008 | 17.66 | 17.77 | 16.92 | 17.40 | 1,689,257 | -0.41(-2.29%) |
Oct 29, 2008 | 17.47 | 18.60 | 17.45 | 17.80 | 1,756,215 | -0.59(-3.22%) |
Oct 28, 2008 | 16.60 | 18.40 | 16.12 | 18.40 | 2,899,803 | +2.81(+18.02%) |
Oct 27, 2008 | 14.95 | 15.76 | 14.80 | 15.59 | 1,039,075 | +0.91(+6.21%) |
Oct 24, 2008 | 14.06 | 14.97 | 14.06 | 14.68 | 1,071,581 | -0.54(-3.53%) |
Oct 23, 2008 | 15.00 | 15.29 | 14.34 | 15.21 | 2,422,093 | -0.36(-2.30%) |
Oct 22, 2008 | 15.57 | 16.35 | 15.40 | 15.57 | 3,294,746 | -0.65(-4.00%) |
Oct 21, 2008 | 17.12 | 17.22 | 15.92 | 16.22 | 2,416,672 | -1.70(-9.48%) |
Oct 20, 2008 | 17.99 | 18.54 | 17.79 | 17.92 | 536,156 | +0.46(+2.66%) |
Oct 17, 2008 | 17.27 | 18.43 | 17.24 | 17.46 | 729,577 | -0.25(-1.40%) |
Oct 16, 2008 | 17.30 | 17.83 | 16.84 | 17.70 | 741,548 | -0.02(-0.09%) |
Oct 15, 2008 | 18.50 | 18.57 | 17.42 | 17.72 | 2,002,373 | -0.64(-3.47%) |
Oct 14, 2008 | 18.09 | 19.16 | 17.70 | 18.36 | 2,364,838 | +1.06(+6.15%) |
Oct 13, 2008 | 16.28 | 17.70 | 16.01 | 17.29 | 1,124,037 | +1.69(+10.83%) |
Oct 10, 2008 | 15.29 | 16.48 | 14.84 | 15.60 | 0 | -0.76(-4.63%) |
Oct 09, 2008 | 17.89 | 18.06 | 16.36 | 16.36 | 1,069,387 | -1.64(-9.13%) |
Oct 08, 2008 | 18.76 | 19.00 | 17.61 | 18.00 | 1,224,780 | -1.06(-5.54%) |
Oct 07, 2008 | 19.87 | 20.10 | 18.94 | 19.06 | 942,840 | -0.45(-2.31%) |
Oct 06, 2008 | 20.47 | 20.56 | 18.72 | 19.51 | 871,552 | -1.27(-6.11%) |
Oct 03, 2008 | 20.83 | 21.41 | 20.78 | 20.78 | 0 | +0.39(+1.91%) |
Oct 02, 2008 | 20.76 | 20.90 | 20.39 | 20.39 | 389,547 | -0.15(-0.75%) |