Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.59 | 18.01 | 17.59 | 18.01 | 76,770 | +0.69(+4.00%) |
Dec 30, 2008 | 17.06 | 17.32 | 17.06 | 17.32 | 4,700 | +0.54(+3.24%) |
Dec 29, 2008 | 16.88 | 16.88 | 16.61 | 16.78 | 14,783 | -0.08(-0.46%) |
Dec 26, 2008 | 17.12 | 17.12 | 16.67 | 16.85 | 4,843 | +0.08(+0.49%) |
Dec 24, 2008 | 16.50 | 16.85 | 16.50 | 16.77 | 16,156 | +0.12(+0.70%) |
Dec 23, 2008 | 16.92 | 17.05 | 16.65 | 16.65 | 13,292 | +0.13(+0.79%) |
Dec 22, 2008 | 17.10 | 17.15 | 16.52 | 16.52 | 2,120 | -0.82(-4.71%) |
Dec 19, 2008 | 17.13 | 17.38 | 17.13 | 17.34 | 6,804 | +0.25(+1.48%) |
Dec 18, 2008 | 17.16 | 17.50 | 17.09 | 17.09 | 8,836 | -0.32(-1.86%) |
Dec 17, 2008 | 17.18 | 17.51 | 17.10 | 17.41 | 25,092 | +0.27(+1.58%) |
Dec 16, 2008 | 16.31 | 17.15 | 16.31 | 17.14 | 5,906 | +1.07(+6.68%) |
Dec 15, 2008 | 16.67 | 16.67 | 15.82 | 16.07 | 8,251 | -0.39(-2.39%) |
Dec 12, 2008 | 16.00 | 16.46 | 15.88 | 16.46 | 6,556 | +0.39(+2.45%) |
Dec 11, 2008 | 16.91 | 16.93 | 16.07 | 16.07 | 4,848 | -0.90(-5.32%) |
Dec 10, 2008 | 16.92 | 17.19 | 16.65 | 16.97 | 16,450 | +0.05(+0.27%) |
Dec 09, 2008 | 17.28 | 17.63 | 16.80 | 16.92 | 8,345 | -0.41(-2.34%) |
Dec 08, 2008 | 17.57 | 17.57 | 17.10 | 17.33 | 5,062 | +0.27(+1.58%) |
Dec 05, 2008 | 15.90 | 17.06 | 15.68 | 17.06 | 20,560 | +1.27(+8.04%) |
Dec 04, 2008 | 16.15 | 16.54 | 15.79 | 15.79 | 24,923 | -0.45(-2.77%) |
Dec 03, 2008 | 15.52 | 16.24 | 15.49 | 16.24 | 12,103 | +0.99(+6.51%) |
Dec 02, 2008 | 15.17 | 15.68 | 15.10 | 15.25 | 9,722 | -0.25(-1.63%) |
Dec 01, 2008 | 16.74 | 17.24 | 15.50 | 15.50 | 3,916 | -1.45(-8.57%) |
Nov 28, 2008 | 16.73 | 16.95 | 16.71 | 16.95 | 3,889 | +0.23(+1.39%) |
Nov 26, 2008 | 15.86 | 16.72 | 15.83 | 16.72 | 10,216 | +0.76(+4.76%) |
Nov 25, 2008 | 15.76 | 15.96 | 15.49 | 15.96 | 12,096 | +0.28(+1.81%) |
Nov 24, 2008 | 14.53 | 15.68 | 14.53 | 15.68 | 7,754 | +1.56(+11.06%) |
Nov 21, 2008 | 13.88 | 14.16 | 13.15 | 14.11 | 11,409 | +0.25(+1.81%) |
Nov 20, 2008 | 14.63 | 14.63 | 13.86 | 13.86 | 38,111 | -0.77(-5.25%) |
Nov 19, 2008 | 15.64 | 15.74 | 14.63 | 14.63 | 4,398 | -0.74(-4.81%) |
Nov 18, 2008 | 16.21 | 16.21 | 15.37 | 15.37 | 1,770 | -0.63(-3.94%) |
Nov 17, 2008 | 16.40 | 16.53 | 16.00 | 16.00 | 14,387 | -1.12(-6.55%) |
Nov 14, 2008 | 17.05 | 17.47 | 16.71 | 17.12 | 3,189 | -0.04(-0.23%) |
Nov 13, 2008 | 15.92 | 17.16 | 15.55 | 17.16 | 56,818 | +1.13(+7.05%) |
Nov 12, 2008 | 16.54 | 16.65 | 16.03 | 16.03 | 15,524 | -0.80(-4.75%) |
Nov 11, 2008 | 16.53 | 16.83 | 16.41 | 16.83 | 2,438 | -0.11(-0.65%) |
Nov 10, 2008 | 17.67 | 18.40 | 16.83 | 16.94 | 26,829 | -0.21(-1.22%) |
Nov 07, 2008 | 17.12 | 17.16 | 16.97 | 17.15 | 5,366 | +0.36(+2.14%) |
Nov 06, 2008 | 17.25 | 17.75 | 16.78 | 16.79 | 8,972 | -1.29(-7.13%) |
Nov 05, 2008 | 18.59 | 18.88 | 17.98 | 18.08 | 17,243 | -0.41(-2.22%) |
Nov 04, 2008 | 18.29 | 18.75 | 18.29 | 18.49 | 5,584 | +0.50(+2.77%) |
Nov 03, 2008 | 18.21 | 18.28 | 17.76 | 17.99 | 4,850 | +0.20(+1.10%) |
Oct 31, 2008 | 17.00 | 18.02 | 17.00 | 17.80 | 10,805 | +0.77(+4.50%) |
Oct 30, 2008 | 17.86 | 17.86 | 16.94 | 17.03 | 6,914 | +0.00(+0.02%) |
Oct 29, 2008 | 17.00 | 17.64 | 16.74 | 17.03 | 26,351 | +0.57(+3.44%) |
Oct 28, 2008 | 15.52 | 16.46 | 15.48 | 16.46 | 45,400 | +0.47(+2.93%) |
Oct 27, 2008 | 16.21 | 16.40 | 15.99 | 15.99 | 8,472 | -0.01(-0.06%) |
Oct 24, 2008 | 15.12 | 16.70 | 15.12 | 16.00 | 12,555 | -0.30(-1.84%) |
Oct 23, 2008 | 16.49 | 16.74 | 15.87 | 16.30 | 11,536 | -0.69(-4.06%) |
Oct 22, 2008 | 17.30 | 17.30 | 16.54 | 16.99 | 20,054 | -0.77(-4.34%) |
Oct 21, 2008 | 17.65 | 18.12 | 17.65 | 17.76 | 36,438 | +0.19(+1.08%) |
Oct 20, 2008 | 17.70 | 17.70 | 17.08 | 17.57 | 35,403 | +0.30(+1.71%) |
Oct 17, 2008 | 16.62 | 17.76 | 16.62 | 17.27 | 32,971 | -0.02(-0.09%) |
Oct 16, 2008 | 16.51 | 17.29 | 15.84 | 17.29 | 19,921 | +0.34(+1.98%) |
Oct 15, 2008 | 17.94 | 18.30 | 16.88 | 16.95 | 6,940 | -1.62(-8.70%) |
Oct 14, 2008 | 20.41 | 20.41 | 18.04 | 18.57 | 25,029 | +0.11(+0.60%) |
Oct 13, 2008 | 18.45 | 18.46 | 17.00 | 18.46 | 9,675 | +2.41(+15.02%) |
Oct 10, 2008 | 14.58 | 16.52 | 14.36 | 16.05 | 61,677 | -0.45(-2.70%) |
Oct 09, 2008 | 17.73 | 17.77 | 16.40 | 16.50 | 26,953 | -1.29(-7.23%) |
Oct 08, 2008 | 17.81 | 18.91 | 17.68 | 17.78 | 18,002 | -0.74(-4.00%) |
Oct 07, 2008 | 19.96 | 19.96 | 18.52 | 18.52 | 17,377 | -1.40(-7.02%) |
Oct 06, 2008 | 20.08 | 20.23 | 19.13 | 19.92 | 12,568 | -0.84(-4.06%) |
Oct 03, 2008 | 22.12 | 22.12 | 20.63 | 20.76 | 37,413 | -0.04(-0.19%) |
Oct 02, 2008 | 22.23 | 22.23 | 20.80 | 20.80 | 7,673 | -0.88(-4.07%) |