Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.36 | 19.96 | 19.30 | 19.54 | 1,367,921 | +0.08(+0.40%) |
Dec 30, 2008 | 19.00 | 19.46 | 18.85 | 19.46 | 902,698 | +0.54(+2.87%) |
Dec 29, 2008 | 19.16 | 19.21 | 18.73 | 18.92 | 2,217,604 | +0.08(+0.43%) |
Dec 26, 2008 | 18.56 | 18.86 | 18.41 | 18.83 | 0 | +0.31(+1.68%) |
Dec 24, 2008 | 20.17 | 20.17 | 18.37 | 18.52 | 724,135 | +0.01(+0.04%) |
Dec 23, 2008 | 18.98 | 19.03 | 18.38 | 18.52 | 2,076,969 | -0.32(-1.71%) |
Dec 22, 2008 | 19.04 | 19.09 | 18.55 | 18.84 | 3,252,226 | +0.07(+0.37%) |
Dec 19, 2008 | 20.02 | 20.02 | 18.64 | 18.77 | 3,971,109 | -1.67(-8.18%) |
Dec 18, 2008 | 21.29 | 21.29 | 20.24 | 20.44 | 3,617,245 | -0.90(-4.23%) |
Dec 17, 2008 | 20.81 | 21.60 | 20.80 | 21.34 | 6,953,036 | +0.55(+2.65%) |
Dec 16, 2008 | 19.79 | 20.84 | 19.76 | 20.79 | 4,171,738 | +0.99(+4.99%) |
Dec 15, 2008 | 19.94 | 20.04 | 19.54 | 19.80 | 1,211,833 | +0.25(+1.30%) |
Dec 12, 2008 | 19.11 | 19.70 | 18.92 | 19.55 | 0 | +0.15(+0.76%) |
Dec 11, 2008 | 19.71 | 20.01 | 19.25 | 19.40 | 1,263,095 | +0.16(+0.81%) |
Dec 10, 2008 | 19.13 | 19.38 | 18.86 | 19.25 | 1,353,587 | +0.77(+4.16%) |
Dec 09, 2008 | 18.58 | 19.07 | 18.40 | 18.48 | 1,543,154 | -0.13(-0.70%) |
Dec 08, 2008 | 17.75 | 18.77 | 17.44 | 18.61 | 1,413,942 | +1.74(+10.32%) |
Dec 05, 2008 | 16.40 | 16.95 | 15.88 | 16.87 | 0 | -0.11(-0.65%) |
Dec 04, 2008 | 17.12 | 17.80 | 16.81 | 16.98 | 1,958,378 | -0.66(-3.73%) |
Dec 03, 2008 | 17.34 | 17.74 | 16.81 | 17.64 | 2,147,076 | -0.20(-1.15%) |
Dec 02, 2008 | 17.42 | 17.98 | 17.16 | 17.84 | 3,301,315 | +1.21(+7.24%) |
Dec 01, 2008 | 17.70 | 17.70 | 16.58 | 16.64 | 1,393,952 | -2.12(-11.29%) |
Nov 28, 2008 | 18.41 | 18.75 | 18.04 | 18.75 | 749,308 | -0.82(-4.18%) |
Nov 26, 2008 | 18.72 | 19.59 | 18.65 | 19.57 | 1,893,100 | +0.12(+0.61%) |
Nov 25, 2008 | 19.77 | 19.98 | 18.94 | 19.45 | 2,053,415 | +0.40(+2.08%) |
Nov 24, 2008 | 17.91 | 19.51 | 17.60 | 19.05 | 2,916,982 | +1.76(+10.16%) |
Nov 21, 2008 | 16.77 | 17.34 | 15.85 | 17.30 | 2,097,752 | +1.22(+7.57%) |
Nov 20, 2008 | 17.20 | 17.61 | 16.02 | 16.08 | 2,211,617 | -1.42(-8.12%) |
Nov 19, 2008 | 18.57 | 18.76 | 17.50 | 17.50 | 1,694,080 | -0.88(-4.80%) |
Nov 18, 2008 | 18.20 | 18.75 | 17.78 | 18.38 | 2,149,906 | +0.62(+3.50%) |
Nov 17, 2008 | 18.63 | 18.63 | 17.76 | 17.76 | 1,676,735 | -0.85(-4.54%) |
Nov 14, 2008 | 18.38 | 19.44 | 18.05 | 18.61 | 0 | -0.27(-1.41%) |
Nov 13, 2008 | 17.29 | 18.97 | 16.76 | 18.87 | 2,224,759 | +1.88(+11.08%) |
Nov 12, 2008 | 17.74 | 17.80 | 16.79 | 16.99 | 1,242,850 | -0.88(-4.92%) |
Nov 11, 2008 | 18.43 | 18.43 | 17.62 | 17.87 | 1,468,805 | -1.10(-5.81%) |
Nov 10, 2008 | 19.53 | 19.71 | 18.58 | 18.97 | 1,186,502 | +0.01(+0.06%) |
Nov 07, 2008 | 18.19 | 18.96 | 18.07 | 18.96 | 0 | +1.17(+6.59%) |
Nov 06, 2008 | 18.77 | 19.07 | 17.61 | 17.79 | 1,592,218 | -1.58(-8.16%) |
Nov 05, 2008 | 19.94 | 20.37 | 19.27 | 19.37 | 1,299,042 | -1.27(-6.17%) |
Nov 04, 2008 | 19.84 | 20.73 | 19.75 | 20.64 | 1,412,249 | +1.40(+7.26%) |
Nov 03, 2008 | 19.05 | 19.44 | 18.91 | 19.25 | 1,215,098 | -0.38(-1.96%) |
Oct 31, 2008 | 18.29 | 19.92 | 18.12 | 19.63 | 0 | +0.50(+2.63%) |
Oct 30, 2008 | 18.70 | 19.17 | 17.88 | 19.13 | 1,738,606 | +0.64(+3.45%) |
Oct 29, 2008 | 17.43 | 19.27 | 17.34 | 18.49 | 2,998,023 | +1.72(+10.23%) |
Oct 28, 2008 | 16.23 | 16.77 | 15.28 | 16.77 | 1,900,487 | +1.57(+10.32%) |
Oct 27, 2008 | 15.41 | 16.04 | 15.16 | 15.21 | 1,480,606 | -0.84(-5.22%) |
Oct 24, 2008 | 15.36 | 16.33 | 15.36 | 16.04 | 0 | -1.24(-7.16%) |
Oct 23, 2008 | 16.58 | 17.47 | 16.27 | 17.28 | 1,554,986 | +1.00(+6.15%) |
Oct 22, 2008 | 16.63 | 16.89 | 15.94 | 16.28 | 2,423,615 | -1.02(-5.90%) |
Oct 21, 2008 | 17.67 | 17.98 | 17.18 | 17.30 | 1,688,846 | -1.27(-6.84%) |
Oct 20, 2008 | 17.56 | 18.62 | 17.47 | 18.57 | 2,794,354 | +1.67(+9.89%) |
Oct 17, 2008 | 15.44 | 17.85 | 15.39 | 16.90 | 0 | +0.58(+3.53%) |
Oct 16, 2008 | 15.61 | 16.36 | 15.06 | 16.33 | 3,084,118 | +0.62(+3.93%) |
Oct 15, 2008 | 17.41 | 17.42 | 15.52 | 15.71 | 3,155,334 | -2.17(-12.13%) |
Oct 14, 2008 | 18.84 | 18.92 | 17.14 | 17.88 | 1,930,268 | +0.11(+0.60%) |
Oct 13, 2008 | 16.90 | 18.06 | 16.46 | 17.77 | 2,507,084 | +2.31(+14.93%) |
Oct 10, 2008 | 14.91 | 16.15 | 14.46 | 15.46 | 0 | -0.46(-2.90%) |
Oct 09, 2008 | 17.89 | 17.92 | 15.86 | 15.93 | 5,197,982 | -1.36(-7.85%) |
Oct 08, 2008 | 17.99 | 18.49 | 16.68 | 17.28 | 5,197,350 | -0.69(-3.84%) |
Oct 07, 2008 | 19.41 | 19.58 | 17.97 | 17.97 | 4,750,395 | -0.47(-2.57%) |
Oct 06, 2008 | 18.94 | 18.99 | 17.53 | 18.45 | 4,516,291 | -1.44(-7.23%) |
Oct 03, 2008 | 19.89 | 21.00 | 19.85 | 19.88 | 0 | -0.26(-1.30%) |
Oct 02, 2008 | 20.91 | 20.94 | 20.12 | 20.15 | 2,356,619 | -1.34(-6.25%) |