Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.91 | 19.73 | 18.86 | 19.53 | 1,055,015 | +0.70(+3.71%) |
Dec 30, 2008 | 18.31 | 18.88 | 18.31 | 18.83 | 1,553,901 | +0.68(+3.76%) |
Dec 29, 2008 | 18.53 | 18.60 | 17.92 | 18.15 | 1,043,226 | -0.47(-2.52%) |
Dec 26, 2008 | 18.53 | 18.63 | 18.30 | 18.62 | 738,052 | +0.24(+1.31%) |
Dec 24, 2008 | 18.23 | 18.47 | 18.07 | 18.38 | 878,502 | +0.00(+0.03%) |
Dec 23, 2008 | 18.78 | 18.90 | 18.28 | 18.38 | 1,865,562 | -0.21(-1.15%) |
Dec 22, 2008 | 19.07 | 19.07 | 18.07 | 18.59 | 2,408,150 | -0.35(-1.85%) |
Dec 19, 2008 | 18.95 | 19.36 | 18.72 | 18.94 | 670,218 | +0.31(+1.68%) |
Dec 18, 2008 | 18.99 | 19.23 | 18.32 | 18.62 | 682,781 | -0.35(-1.86%) |
Dec 17, 2008 | 18.58 | 19.22 | 18.47 | 18.98 | 767,634 | +0.25(+1.35%) |
Dec 16, 2008 | 17.89 | 18.83 | 17.84 | 18.72 | 948,713 | +1.14(+6.49%) |
Dec 15, 2008 | 18.33 | 18.34 | 17.28 | 17.58 | 741,335 | -0.57(-3.16%) |
Dec 12, 2008 | 17.01 | 18.17 | 16.97 | 18.16 | 1,435,371 | +0.68(+3.88%) |
Dec 11, 2008 | 18.30 | 18.45 | 17.21 | 17.48 | 1,164,551 | -0.96(-5.19%) |
Dec 10, 2008 | 18.18 | 18.73 | 18.10 | 18.44 | 1,511,283 | +0.47(+2.64%) |
Dec 09, 2008 | 18.41 | 19.09 | 17.84 | 17.96 | 1,863,503 | -0.67(-3.58%) |
Dec 08, 2008 | 18.38 | 18.81 | 18.29 | 18.63 | 994,136 | +0.67(+3.74%) |
Dec 05, 2008 | 16.94 | 17.96 | 16.51 | 17.96 | 1,179,078 | +0.78(+4.51%) |
Dec 04, 2008 | 17.40 | 18.04 | 16.85 | 17.18 | 859,036 | -0.51(-2.86%) |
Dec 03, 2008 | 17.00 | 17.78 | 16.70 | 17.69 | 1,249,707 | +0.55(+3.21%) |
Dec 02, 2008 | 16.48 | 17.14 | 16.04 | 17.14 | 1,624,000 | +0.96(+5.91%) |
Dec 01, 2008 | 17.91 | 17.99 | 16.11 | 16.18 | 1,520,674 | -2.29(-12.40%) |
Nov 28, 2008 | 17.99 | 18.47 | 17.92 | 18.47 | 397,245 | +0.28(+1.55%) |
Nov 26, 2008 | 16.81 | 18.25 | 16.81 | 18.19 | 1,114,926 | +0.92(+5.33%) |
Nov 25, 2008 | 17.25 | 17.27 | 16.55 | 17.27 | 820,426 | +0.27(+1.56%) |
Nov 24, 2008 | 16.05 | 17.10 | 15.85 | 17.01 | 1,072,689 | +1.12(+7.08%) |
Nov 21, 2008 | 15.12 | 15.89 | 14.40 | 15.88 | 1,492,698 | +0.98(+6.58%) |
Nov 20, 2008 | 15.81 | 16.31 | 14.90 | 14.90 | 1,121,029 | -1.11(-6.93%) |
Nov 19, 2008 | 17.34 | 17.39 | 15.96 | 16.01 | 469,019 | -1.34(-7.73%) |
Nov 18, 2008 | 17.42 | 17.74 | 16.62 | 17.35 | 1,632,020 | -0.03(-0.18%) |
Nov 17, 2008 | 17.54 | 17.95 | 17.34 | 17.38 | 305,305 | -0.21(-1.21%) |
Nov 14, 2008 | 18.60 | 18.81 | 17.60 | 17.60 | 358,771 | -1.43(-7.54%) |
Nov 13, 2008 | 17.58 | 19.06 | 16.73 | 19.03 | 808,233 | +1.49(+8.47%) |
Nov 12, 2008 | 18.39 | 18.44 | 17.54 | 17.54 | 582,936 | -1.20(-6.39%) |
Nov 11, 2008 | 18.94 | 19.26 | 18.53 | 18.74 | 541,951 | -0.34(-1.79%) |
Nov 10, 2008 | 20.01 | 20.08 | 18.87 | 19.08 | 1,232,412 | -0.53(-2.70%) |
Nov 07, 2008 | 19.35 | 19.78 | 19.11 | 19.61 | 506,345 | +0.33(+1.69%) |
Nov 06, 2008 | 19.73 | 19.98 | 19.28 | 19.29 | 523,100 | -0.62(-3.13%) |
Nov 05, 2008 | 20.77 | 20.99 | 19.82 | 19.91 | 1,655,673 | -1.22(-5.78%) |
Nov 04, 2008 | 21.43 | 21.43 | 20.80 | 21.13 | 568,780 | +0.22(+1.04%) |
Nov 03, 2008 | 20.90 | 21.22 | 20.77 | 20.91 | 1,100,650 | -0.03(-0.13%) |
Oct 31, 2008 | 20.00 | 21.05 | 19.62 | 20.94 | 450,109 | +1.01(+5.09%) |
Oct 30, 2008 | 19.68 | 20.02 | 19.27 | 19.93 | 446,601 | +0.88(+4.63%) |
Oct 29, 2008 | 18.95 | 19.79 | 18.66 | 19.05 | 708,961 | +0.36(+1.94%) |
Oct 28, 2008 | 17.62 | 18.68 | 17.09 | 18.68 | 341,459 | +1.35(+7.81%) |
Oct 27, 2008 | 17.59 | 18.37 | 17.33 | 17.33 | 375,320 | -0.79(-4.35%) |
Oct 24, 2008 | 17.63 | 18.64 | 16.79 | 18.12 | 546,350 | -0.82(-4.31%) |
Oct 23, 2008 | 19.62 | 19.62 | 17.98 | 18.93 | 927,985 | -0.50(-2.58%) |
Oct 22, 2008 | 19.93 | 20.29 | 19.07 | 19.44 | 623,162 | -1.14(-5.52%) |
Oct 21, 2008 | 20.97 | 21.14 | 20.46 | 20.57 | 433,000 | -0.60(-2.82%) |
Oct 20, 2008 | 20.85 | 21.19 | 20.35 | 21.17 | 534,543 | +0.80(+3.92%) |
Oct 17, 2008 | 20.08 | 21.46 | 19.77 | 20.37 | 527,815 | -0.51(-2.46%) |
Oct 16, 2008 | 20.03 | 20.88 | 18.88 | 20.88 | 712,478 | +1.16(+5.89%) |
Oct 15, 2008 | 20.89 | 21.51 | 19.72 | 19.72 | 441,516 | -1.68(-7.86%) |
Oct 14, 2008 | 23.28 | 23.42 | 20.97 | 21.40 | 736,004 | -0.71(-3.22%) |
Oct 13, 2008 | 20.90 | 22.12 | 20.80 | 22.12 | 1,353,660 | +1.73(+8.48%) |
Oct 10, 2008 | 17.99 | 20.67 | 17.89 | 20.39 | 2,005,663 | +0.91(+4.68%) |
Oct 09, 2008 | 21.77 | 21.81 | 19.44 | 19.48 | 813,797 | -1.80(-8.48%) |
Oct 08, 2008 | 20.96 | 22.24 | 20.72 | 21.28 | 863,895 | -0.50(-2.29%) |
Oct 07, 2008 | 24.20 | 24.20 | 21.77 | 21.78 | 423,994 | -1.65(-7.02%) |
Oct 06, 2008 | 23.52 | 23.73 | 22.10 | 23.43 | 1,114,874 | -0.68(-2.83%) |
Oct 03, 2008 | 24.93 | 25.47 | 24.04 | 24.11 | 737,900 | -0.59(-2.41%) |
Oct 02, 2008 | 25.79 | 25.88 | 24.65 | 24.70 | 225,810 | -1.31(-5.05%) |