Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.17 | 17.64 | 17.04 | 17.53 | 1,027,077 | +0.33(+1.93%) |
Dec 30, 2008 | 16.70 | 17.20 | 16.62 | 17.20 | 1,159,423 | +0.54(+3.25%) |
Dec 29, 2008 | 16.68 | 16.73 | 16.36 | 16.66 | 1,238,452 | -0.01(-0.06%) |
Dec 26, 2008 | 16.54 | 16.72 | 16.45 | 16.67 | 752,406 | +0.14(+0.82%) |
Dec 24, 2008 | 16.20 | 16.76 | 15.99 | 16.53 | 801,375 | +0.33(+2.05%) |
Dec 23, 2008 | 16.44 | 16.65 | 16.09 | 16.20 | 1,455,463 | -0.20(-1.22%) |
Dec 22, 2008 | 17.14 | 17.14 | 16.07 | 16.40 | 1,747,445 | -0.56(-3.33%) |
Dec 19, 2008 | 17.01 | 17.19 | 16.62 | 16.97 | 1,499,546 | -0.07(-0.44%) |
Dec 18, 2008 | 16.01 | 17.25 | 15.91 | 17.04 | 2,218,766 | +1.06(+6.66%) |
Dec 17, 2008 | 15.98 | 16.23 | 15.87 | 15.98 | 1,809,072 | -0.28(-1.75%) |
Dec 16, 2008 | 15.42 | 16.27 | 15.42 | 16.26 | 1,901,927 | +0.90(+5.86%) |
Dec 15, 2008 | 16.71 | 16.71 | 15.12 | 15.36 | 2,244,923 | -1.15(-6.98%) |
Dec 12, 2008 | 16.22 | 16.68 | 15.93 | 16.51 | 1,258,454 | +0.27(+1.67%) |
Dec 11, 2008 | 15.87 | 17.02 | 15.86 | 16.24 | 2,121,740 | +0.37(+2.35%) |
Dec 10, 2008 | 16.04 | 16.40 | 15.78 | 15.87 | 1,973,743 | -0.06(-0.38%) |
Dec 09, 2008 | 16.60 | 16.92 | 15.87 | 15.93 | 1,750,649 | -0.73(-4.40%) |
Dec 08, 2008 | 16.82 | 16.99 | 16.27 | 16.66 | 1,418,059 | +0.18(+1.10%) |
Dec 05, 2008 | 15.72 | 16.50 | 15.25 | 16.48 | 1,275,186 | +0.52(+3.27%) |
Dec 04, 2008 | 16.24 | 16.54 | 15.70 | 15.96 | 1,263,437 | -0.48(-2.90%) |
Dec 03, 2008 | 16.01 | 16.48 | 15.85 | 16.43 | 1,771,642 | -0.09(-0.54%) |
Dec 02, 2008 | 16.00 | 16.63 | 15.69 | 16.52 | 1,436,612 | +0.68(+4.30%) |
Dec 01, 2008 | 16.91 | 16.91 | 15.61 | 15.84 | 2,076,855 | -1.49(-8.61%) |
Nov 28, 2008 | 16.94 | 17.42 | 16.66 | 17.33 | 452,966 | +0.48(+2.82%) |
Nov 26, 2008 | 16.13 | 16.99 | 16.12 | 16.86 | 1,415,440 | +0.26(+1.55%) |
Nov 25, 2008 | 15.74 | 16.65 | 14.88 | 16.60 | 1,510,007 | +0.83(+5.27%) |
Nov 24, 2008 | 15.21 | 16.00 | 14.67 | 15.77 | 3,256,776 | +0.63(+4.19%) |
Nov 21, 2008 | 15.46 | 15.60 | 14.28 | 15.14 | 2,746,707 | -0.18(-1.19%) |
Nov 20, 2008 | 17.11 | 17.17 | 15.30 | 15.32 | 1,667,678 | -1.90(-11.03%) |
Nov 19, 2008 | 18.53 | 18.98 | 17.15 | 17.22 | 1,178,833 | -1.38(-7.40%) |
Nov 18, 2008 | 18.48 | 18.94 | 17.78 | 18.59 | 2,136,080 | +0.14(+0.76%) |
Nov 17, 2008 | 18.27 | 19.11 | 18.12 | 18.45 | 1,312,655 | +0.25(+1.36%) |
Nov 14, 2008 | 19.18 | 19.44 | 18.15 | 18.21 | 0 | -1.25(-6.43%) |
Nov 13, 2008 | 18.28 | 19.46 | 17.87 | 19.46 | 1,313,956 | +1.26(+6.92%) |
Nov 12, 2008 | 18.61 | 18.89 | 18.14 | 18.20 | 1,099,804 | -0.65(-3.47%) |
Nov 11, 2008 | 18.51 | 19.24 | 18.13 | 18.85 | 1,330,246 | +0.13(+0.70%) |
Nov 10, 2008 | 19.24 | 19.41 | 18.50 | 18.72 | 762,427 | -0.32(-1.67%) |
Nov 07, 2008 | 18.89 | 19.16 | 18.63 | 19.04 | 696,893 | +0.18(+0.97%) |
Nov 06, 2008 | 18.52 | 19.21 | 18.52 | 18.86 | 1,614,931 | +0.29(+1.58%) |
Nov 05, 2008 | 19.06 | 19.34 | 18.30 | 18.56 | 1,902,830 | -0.69(-3.56%) |
Nov 04, 2008 | 20.41 | 20.48 | 19.00 | 19.25 | 1,900,605 | -0.89(-4.40%) |
Nov 03, 2008 | 19.55 | 20.46 | 19.46 | 20.13 | 835,327 | +0.52(+2.64%) |
Oct 31, 2008 | 19.08 | 19.81 | 18.57 | 19.62 | 1,473,318 | +0.57(+2.99%) |
Oct 30, 2008 | 17.98 | 19.09 | 17.92 | 19.05 | 2,343,396 | +1.31(+7.39%) |
Oct 29, 2008 | 17.42 | 18.28 | 16.96 | 17.74 | 2,425,363 | +0.48(+2.76%) |
Oct 28, 2008 | 16.75 | 18.43 | 15.71 | 17.26 | 3,301,795 | +0.11(+0.63%) |
Oct 27, 2008 | 18.41 | 18.45 | 17.13 | 17.15 | 1,187,532 | -1.44(-7.73%) |
Oct 24, 2008 | 18.08 | 18.76 | 17.64 | 18.59 | 954,640 | -0.04(-0.23%) |
Oct 23, 2008 | 19.60 | 19.73 | 18.04 | 18.63 | 1,326,847 | -0.98(-5.02%) |
Oct 22, 2008 | 19.90 | 20.14 | 19.18 | 19.62 | 1,295,302 | -0.55(-2.71%) |
Oct 21, 2008 | 20.05 | 20.67 | 20.05 | 20.16 | 823,769 | -0.03(-0.16%) |
Oct 20, 2008 | 19.83 | 20.47 | 19.71 | 20.19 | 975,390 | +0.48(+2.44%) |
Oct 17, 2008 | 20.04 | 20.45 | 19.57 | 19.71 | 1,328,382 | -0.45(-2.24%) |
Oct 16, 2008 | 20.57 | 20.57 | 19.13 | 20.17 | 1,725,911 | -0.55(-2.66%) |
Oct 15, 2008 | 21.14 | 21.20 | 20.49 | 20.72 | 1,553,323 | -0.82(-3.79%) |
Oct 14, 2008 | 21.97 | 22.50 | 20.98 | 21.53 | 2,515,180 | -0.12(-0.54%) |
Oct 13, 2008 | 19.61 | 21.66 | 19.58 | 21.65 | 1,836,003 | +2.50(+13.03%) |
Oct 10, 2008 | 18.66 | 20.06 | 17.79 | 19.15 | 2,870,559 | -0.98(-4.84%) |
Oct 09, 2008 | 21.24 | 21.79 | 20.06 | 20.13 | 2,040,737 | -0.98(-4.66%) |
Oct 08, 2008 | 21.28 | 22.02 | 21.01 | 21.11 | 2,566,920 | -0.81(-3.68%) |
Oct 07, 2008 | 22.40 | 22.83 | 21.84 | 21.92 | 2,181,813 | -0.92(-4.04%) |
Oct 06, 2008 | 23.76 | 23.76 | 22.46 | 22.84 | 2,324,902 | -1.18(-4.90%) |
Oct 03, 2008 | 24.71 | 25.07 | 23.96 | 24.02 | 0 | -0.54(-2.20%) |
Oct 02, 2008 | 24.54 | 24.70 | 24.15 | 24.56 | 1,816,959 | -0.25(-1.00%) |