Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.03 | 19.70 | 18.98 | 19.44 | 913,961 | +0.38(+2.01%) |
Dec 30, 2008 | 18.60 | 19.10 | 18.57 | 19.06 | 1,211,208 | +0.65(+3.51%) |
Dec 29, 2008 | 18.70 | 18.77 | 18.20 | 18.41 | 1,050,639 | -0.32(-1.69%) |
Dec 26, 2008 | 18.67 | 18.77 | 18.46 | 18.73 | 930,333 | +0.24(+1.32%) |
Dec 24, 2008 | 18.47 | 18.54 | 18.24 | 18.48 | 321,575 | -0.06(-0.31%) |
Dec 23, 2008 | 19.00 | 19.10 | 18.54 | 18.54 | 592,954 | -0.31(-1.64%) |
Dec 22, 2008 | 19.14 | 19.26 | 18.34 | 18.85 | 712,163 | -0.23(-1.19%) |
Dec 19, 2008 | 19.27 | 19.52 | 19.00 | 19.08 | 624,908 | +0.03(+0.15%) |
Dec 18, 2008 | 19.58 | 19.58 | 18.76 | 19.05 | 461,605 | -0.41(-2.09%) |
Dec 17, 2008 | 19.10 | 19.84 | 18.93 | 19.46 | 729,725 | -0.01(-0.04%) |
Dec 16, 2008 | 18.46 | 19.47 | 18.41 | 19.47 | 573,359 | +1.25(+6.85%) |
Dec 15, 2008 | 18.73 | 18.76 | 17.85 | 18.22 | 416,147 | -0.49(-2.60%) |
Dec 12, 2008 | 17.45 | 18.76 | 17.41 | 18.70 | 683,168 | +0.66(+3.69%) |
Dec 11, 2008 | 18.76 | 19.10 | 17.77 | 18.04 | 630,528 | -0.98(-5.16%) |
Dec 10, 2008 | 18.62 | 19.09 | 18.51 | 19.02 | 544,132 | +0.55(+2.97%) |
Dec 09, 2008 | 18.91 | 19.35 | 18.32 | 18.47 | 2,062,281 | -0.56(-2.97%) |
Dec 08, 2008 | 18.81 | 19.14 | 18.52 | 19.04 | 1,450,817 | +0.72(+3.92%) |
Dec 05, 2008 | 17.19 | 18.33 | 16.83 | 18.32 | 658,871 | +0.80(+4.57%) |
Dec 04, 2008 | 17.78 | 18.34 | 17.11 | 17.52 | 395,988 | -0.59(-3.27%) |
Dec 03, 2008 | 17.37 | 18.13 | 17.17 | 18.11 | 467,898 | +0.48(+2.74%) |
Dec 02, 2008 | 17.00 | 17.63 | 16.77 | 17.63 | 568,178 | +0.97(+5.80%) |
Dec 01, 2008 | 18.30 | 18.37 | 16.63 | 16.66 | 492,242 | -2.15(-11.41%) |
Nov 28, 2008 | 18.44 | 18.88 | 18.36 | 18.81 | 205,390 | +0.22(+1.16%) |
Nov 26, 2008 | 17.36 | 18.66 | 17.34 | 18.59 | 475,365 | +0.85(+4.77%) |
Nov 25, 2008 | 17.58 | 17.80 | 17.07 | 17.74 | 810,781 | +0.33(+1.89%) |
Nov 24, 2008 | 16.31 | 17.59 | 16.21 | 17.41 | 640,797 | +1.30(+8.09%) |
Nov 21, 2008 | 15.54 | 16.16 | 14.82 | 16.11 | 943,475 | +0.89(+5.84%) |
Nov 20, 2008 | 16.28 | 16.63 | 15.20 | 15.22 | 1,274,377 | -1.27(-7.71%) |
Nov 19, 2008 | 17.86 | 18.04 | 16.49 | 16.49 | 462,758 | -1.37(-7.68%) |
Nov 18, 2008 | 17.98 | 18.21 | 17.20 | 17.87 | 931,140 | -0.17(-0.94%) |
Nov 17, 2008 | 18.04 | 18.55 | 17.88 | 18.04 | 1,088,619 | -0.14(-0.74%) |
Nov 14, 2008 | 18.96 | 19.14 | 18.11 | 18.17 | 618,281 | -1.11(-5.76%) |
Nov 13, 2008 | 17.77 | 19.28 | 17.12 | 19.28 | 1,410,719 | +1.50(+8.44%) |
Nov 12, 2008 | 18.40 | 18.44 | 17.76 | 17.78 | 771,719 | -0.99(-5.29%) |
Nov 11, 2008 | 18.83 | 19.16 | 18.44 | 18.77 | 583,648 | -0.37(-1.94%) |
Nov 10, 2008 | 20.11 | 20.11 | 18.93 | 19.15 | 659,582 | -0.51(-2.60%) |
Nov 07, 2008 | 19.25 | 19.72 | 19.16 | 19.66 | 1,206,601 | +0.52(+2.73%) |
Nov 06, 2008 | 19.87 | 20.12 | 19.10 | 19.13 | 1,448,999 | -0.83(-4.14%) |
Nov 05, 2008 | 20.74 | 21.01 | 19.96 | 19.96 | 510,086 | -1.12(-5.32%) |
Nov 04, 2008 | 21.07 | 21.17 | 20.70 | 21.08 | 1,271,437 | +0.41(+1.97%) |
Nov 03, 2008 | 20.66 | 20.89 | 20.51 | 20.68 | 770,835 | +0.02(+0.08%) |
Oct 31, 2008 | 20.17 | 20.85 | 19.83 | 20.66 | 564,803 | +0.53(+2.61%) |
Oct 30, 2008 | 19.72 | 20.15 | 19.38 | 20.14 | 431,397 | +0.85(+4.39%) |
Oct 29, 2008 | 19.25 | 19.97 | 18.89 | 19.29 | 836,715 | +0.14(+0.73%) |
Oct 28, 2008 | 18.02 | 19.15 | 17.23 | 19.15 | 648,238 | +1.67(+9.58%) |
Oct 27, 2008 | 17.78 | 18.41 | 17.48 | 17.48 | 762,669 | -0.98(-5.30%) |
Oct 24, 2008 | 17.78 | 18.72 | 17.15 | 18.45 | 800,207 | -0.46(-2.45%) |
Oct 23, 2008 | 19.33 | 19.50 | 17.95 | 18.92 | 1,029,631 | -0.36(-1.89%) |
Oct 22, 2008 | 19.91 | 20.09 | 18.85 | 19.28 | 684,953 | -1.24(-6.05%) |
Oct 21, 2008 | 20.83 | 21.09 | 20.45 | 20.52 | 562,258 | -0.51(-2.43%) |
Oct 20, 2008 | 20.61 | 21.10 | 20.15 | 21.03 | 800,104 | +0.90(+4.45%) |
Oct 17, 2008 | 19.64 | 21.10 | 19.57 | 20.14 | 1,221,864 | -0.22(-1.08%) |
Oct 16, 2008 | 19.90 | 20.40 | 18.60 | 20.36 | 1,010,124 | +0.72(+3.68%) |
Oct 15, 2008 | 21.29 | 21.65 | 19.62 | 19.63 | 813,843 | -2.04(-9.42%) |
Oct 14, 2008 | 22.73 | 23.29 | 21.01 | 21.67 | 805,026 | -0.58(-2.62%) |
Oct 13, 2008 | 21.10 | 22.26 | 20.54 | 22.26 | 941,008 | +2.22(+11.05%) |
Oct 10, 2008 | 18.67 | 20.45 | 18.30 | 20.04 | 1,246,534 | +0.07(+0.34%) |
Oct 09, 2008 | 22.01 | 22.07 | 19.77 | 19.98 | 927,581 | -1.61(-7.44%) |
Oct 08, 2008 | 21.09 | 22.27 | 21.01 | 21.58 | 930,002 | -0.29(-1.33%) |
Oct 07, 2008 | 23.13 | 23.48 | 21.87 | 21.87 | 535,268 | -1.44(-6.17%) |
Oct 06, 2008 | 23.74 | 23.79 | 21.94 | 23.31 | 1,159,806 | -0.99(-4.09%) |
Oct 03, 2008 | 25.12 | 25.57 | 24.20 | 24.30 | 1,214,112 | -0.59(-2.38%) |
Oct 02, 2008 | 26.10 | 26.19 | 24.83 | 24.90 | 366,926 | -1.40(-5.33%) |