Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.77 | 18.90 | 18.42 | 18.68 | 863,684 | +0.00(+0.03%) |
Dec 30, 2008 | 18.92 | 19.16 | 18.25 | 18.68 | 1,056,549 | -0.18(-0.95%) |
Dec 29, 2008 | 18.59 | 18.95 | 18.59 | 18.86 | 1,077,932 | +0.18(+0.96%) |
Dec 26, 2008 | 18.42 | 18.77 | 18.31 | 18.68 | 0 | +0.32(+1.76%) |
Dec 24, 2008 | 18.26 | 18.47 | 18.12 | 18.36 | 471,141 | +0.05(+0.30%) |
Dec 23, 2008 | 17.98 | 18.37 | 17.89 | 18.30 | 1,083,529 | +0.46(+2.56%) |
Dec 22, 2008 | 18.49 | 18.49 | 17.45 | 17.84 | 1,236,951 | -0.64(-3.46%) |
Dec 19, 2008 | 18.77 | 19.73 | 18.32 | 18.48 | 1,313,379 | -0.17(-0.93%) |
Dec 18, 2008 | 18.51 | 18.93 | 18.06 | 18.66 | 1,578,724 | +0.11(+0.59%) |
Dec 17, 2008 | 18.66 | 18.83 | 18.30 | 18.55 | 1,511,903 | -0.31(-1.63%) |
Dec 16, 2008 | 18.30 | 18.97 | 18.30 | 18.86 | 1,033,587 | +0.53(+2.90%) |
Dec 15, 2008 | 18.80 | 18.91 | 18.01 | 18.33 | 1,050,783 | -0.45(-2.41%) |
Dec 12, 2008 | 17.87 | 18.89 | 17.83 | 18.78 | 0 | +0.65(+3.59%) |
Dec 11, 2008 | 18.59 | 18.59 | 17.89 | 18.13 | 1,213,397 | -0.55(-2.95%) |
Dec 10, 2008 | 18.98 | 19.20 | 18.38 | 18.68 | 839,684 | -0.20(-1.08%) |
Dec 09, 2008 | 18.66 | 19.42 | 18.62 | 18.88 | 1,067,520 | +0.02(+0.13%) |
Dec 08, 2008 | 19.23 | 19.62 | 18.61 | 18.86 | 908,438 | -0.03(-0.16%) |
Dec 05, 2008 | 18.26 | 18.89 | 17.69 | 18.89 | 0 | +0.47(+2.56%) |
Dec 04, 2008 | 19.12 | 19.21 | 17.83 | 18.41 | 1,574,538 | -0.83(-4.31%) |
Dec 03, 2008 | 18.76 | 19.52 | 18.60 | 19.24 | 1,062,153 | -0.10(-0.51%) |
Dec 02, 2008 | 19.01 | 19.38 | 18.50 | 19.34 | 744,769 | +0.66(+3.50%) |
Dec 01, 2008 | 20.00 | 20.07 | 18.60 | 18.69 | 1,264,070 | -1.92(-9.32%) |
Nov 28, 2008 | 20.37 | 20.64 | 19.97 | 20.61 | 301,141 | +0.11(+0.53%) |
Nov 26, 2008 | 19.27 | 20.50 | 19.27 | 20.50 | 670,146 | +0.57(+2.86%) |
Nov 25, 2008 | 20.12 | 20.14 | 19.11 | 19.93 | 1,211,376 | +0.02(+0.12%) |
Nov 24, 2008 | 19.57 | 20.11 | 19.33 | 19.90 | 1,317,236 | +0.55(+2.85%) |
Nov 21, 2008 | 18.27 | 19.47 | 17.92 | 19.35 | 1,909,810 | +1.12(+6.12%) |
Nov 20, 2008 | 18.91 | 19.29 | 18.16 | 18.24 | 1,349,192 | -0.82(-4.32%) |
Nov 19, 2008 | 19.33 | 20.02 | 19.00 | 19.06 | 2,303,853 | -0.24(-1.26%) |
Nov 18, 2008 | 19.28 | 19.80 | 18.72 | 19.30 | 759,464 | +0.10(+0.52%) |
Nov 17, 2008 | 19.37 | 19.73 | 19.11 | 19.20 | 703,867 | -0.24(-1.25%) |
Nov 14, 2008 | 17.50 | 20.71 | 19.43 | 19.45 | 0 | -1.19(-5.77%) |
Nov 13, 2008 | 19.15 | 20.72 | 19.14 | 20.64 | 1,556,292 | +1.53(+8.00%) |
Nov 12, 2008 | 19.79 | 19.81 | 19.01 | 19.11 | 727,808 | -0.90(-4.49%) |
Nov 11, 2008 | 20.14 | 20.23 | 19.71 | 20.01 | 1,070,121 | -0.33(-1.61%) |
Nov 10, 2008 | 20.80 | 20.86 | 20.16 | 20.34 | 648,591 | -0.16(-0.77%) |
Nov 07, 2008 | 20.45 | 20.88 | 20.16 | 20.49 | 0 | +0.10(+0.51%) |
Nov 06, 2008 | 20.31 | 20.92 | 20.31 | 20.39 | 816,489 | -0.10(-0.48%) |
Nov 05, 2008 | 21.70 | 21.70 | 20.41 | 20.49 | 1,408,875 | -1.37(-6.27%) |
Nov 04, 2008 | 22.01 | 22.41 | 21.83 | 21.86 | 1,254,998 | -0.14(-0.63%) |
Nov 03, 2008 | 21.59 | 22.12 | 21.11 | 22.00 | 1,005,960 | +0.53(+2.45%) |
Oct 31, 2008 | 20.24 | 21.76 | 20.14 | 21.47 | 0 | +1.13(+5.54%) |
Oct 30, 2008 | 20.78 | 20.98 | 20.12 | 20.34 | 1,268,075 | +0.00(+0.00%) |
Oct 29, 2008 | 19.68 | 21.05 | 19.41 | 20.34 | 1,510,113 | +0.86(+4.41%) |
Oct 28, 2008 | 18.86 | 19.85 | 18.60 | 19.49 | 2,250,650 | +1.07(+5.79%) |
Oct 27, 2008 | 18.49 | 18.66 | 17.90 | 18.42 | 883,933 | -0.13(-0.72%) |
Oct 24, 2008 | 17.66 | 18.85 | 17.32 | 18.55 | 0 | +0.21(+1.14%) |
Oct 23, 2008 | 18.64 | 18.75 | 17.60 | 18.35 | 1,080,711 | -0.21(-1.15%) |
Oct 22, 2008 | 18.89 | 19.13 | 18.33 | 18.56 | 760,433 | -0.72(-3.73%) |
Oct 21, 2008 | 19.29 | 19.59 | 19.09 | 19.28 | 586,929 | -0.26(-1.32%) |
Oct 20, 2008 | 18.99 | 19.54 | 18.77 | 19.54 | 680,071 | +0.65(+3.41%) |
Oct 17, 2008 | 18.74 | 19.84 | 17.84 | 18.89 | 0 | -0.26(-1.37%) |
Oct 16, 2008 | 18.49 | 19.21 | 17.84 | 19.15 | 1,026,106 | +0.57(+3.04%) |
Oct 15, 2008 | 19.81 | 20.21 | 18.59 | 18.59 | 909,980 | -1.50(-7.48%) |
Oct 14, 2008 | 20.32 | 20.57 | 19.67 | 20.09 | 1,263,171 | +0.12(+0.60%) |
Oct 13, 2008 | 19.96 | 19.97 | 19.27 | 19.97 | 1,024,891 | +1.07(+5.67%) |
Oct 10, 2008 | 18.95 | 19.09 | 17.83 | 18.90 | 0 | -0.42(-2.16%) |
Oct 09, 2008 | 20.94 | 21.00 | 19.32 | 19.32 | 1,736,028 | -1.54(-7.40%) |
Oct 08, 2008 | 21.06 | 21.60 | 20.82 | 20.86 | 1,694,427 | -0.56(-2.60%) |
Oct 07, 2008 | 22.02 | 22.38 | 21.18 | 21.42 | 1,547,816 | -0.41(-1.89%) |
Oct 06, 2008 | 22.33 | 22.44 | 21.06 | 21.83 | 1,324,028 | -0.75(-3.34%) |
Oct 03, 2008 | 23.30 | 23.51 | 22.58 | 22.58 | 0 | -0.47(-2.02%) |
Oct 02, 2008 | 23.37 | 24.07 | 22.93 | 23.05 | 757,819 | -0.55(-2.31%) |