Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.84 | 15.91 | 15.67 | 15.70 | 1,512,216 | -0.10(-0.64%) |
Dec 30, 2008 | 15.60 | 15.80 | 15.57 | 15.80 | 1,217,166 | +0.23(+1.48%) |
Dec 29, 2008 | 15.84 | 15.84 | 15.43 | 15.57 | 741,746 | -0.22(-1.39%) |
Dec 26, 2008 | 15.84 | 15.84 | 15.56 | 15.79 | 516,887 | +0.23(+1.48%) |
Dec 24, 2008 | 15.67 | 15.72 | 15.25 | 15.56 | 619,198 | -0.05(-0.31%) |
Dec 23, 2008 | 15.69 | 15.85 | 15.42 | 15.61 | 1,694,805 | -0.04(-0.24%) |
Dec 22, 2008 | 15.85 | 15.97 | 15.32 | 15.65 | 1,286,349 | -0.20(-1.24%) |
Dec 19, 2008 | 16.01 | 16.28 | 15.77 | 15.85 | 1,949,148 | -0.06(-0.36%) |
Dec 18, 2008 | 15.80 | 16.24 | 15.59 | 15.90 | 1,356,261 | +0.15(+0.94%) |
Dec 17, 2008 | 15.56 | 15.99 | 15.43 | 15.76 | 1,524,423 | -0.03(-0.18%) |
Dec 16, 2008 | 15.28 | 15.78 | 15.11 | 15.78 | 1,059,358 | +0.69(+4.57%) |
Dec 15, 2008 | 15.63 | 15.65 | 14.87 | 15.10 | 1,404,534 | -0.52(-3.34%) |
Dec 12, 2008 | 14.87 | 15.75 | 14.87 | 15.62 | 1,108,959 | +0.43(+2.81%) |
Dec 11, 2008 | 15.60 | 16.05 | 15.06 | 15.19 | 1,138,329 | -0.58(-3.70%) |
Dec 10, 2008 | 15.63 | 15.99 | 15.39 | 15.78 | 1,203,445 | +0.02(+0.15%) |
Dec 09, 2008 | 16.52 | 16.56 | 15.66 | 15.75 | 1,619,503 | -0.92(-5.52%) |
Dec 08, 2008 | 16.64 | 16.84 | 16.45 | 16.67 | 1,344,774 | +0.39(+2.41%) |
Dec 05, 2008 | 15.55 | 16.28 | 15.35 | 16.28 | 1,481,890 | +0.52(+3.28%) |
Dec 04, 2008 | 15.95 | 17.14 | 15.49 | 15.76 | 1,787,674 | +0.09(+0.55%) |
Dec 03, 2008 | 15.34 | 16.00 | 15.24 | 15.67 | 1,364,014 | +0.01(+0.09%) |
Dec 02, 2008 | 15.42 | 15.79 | 14.41 | 15.66 | 1,975,399 | -0.28(-1.77%) |
Dec 01, 2008 | 16.85 | 16.85 | 15.88 | 15.94 | 1,416,117 | -1.38(-7.96%) |
Nov 28, 2008 | 16.85 | 17.32 | 16.51 | 17.32 | 543,197 | +0.44(+2.58%) |
Nov 26, 2008 | 15.91 | 17.02 | 15.91 | 16.89 | 1,434,902 | +0.72(+4.47%) |
Nov 25, 2008 | 17.04 | 17.89 | 16.16 | 16.16 | 4,057,730 | -0.69(-4.09%) |
Nov 24, 2008 | 15.97 | 17.05 | 15.52 | 16.85 | 2,223,912 | +1.13(+7.16%) |
Nov 21, 2008 | 15.19 | 15.73 | 14.21 | 15.73 | 2,453,352 | +0.71(+4.72%) |
Nov 20, 2008 | 15.91 | 16.30 | 14.96 | 15.02 | 1,528,942 | -1.03(-6.42%) |
Nov 19, 2008 | 16.96 | 17.32 | 16.04 | 16.05 | 1,477,516 | -0.93(-5.47%) |
Nov 18, 2008 | 17.15 | 17.39 | 16.48 | 16.98 | 1,820,931 | -0.08(-0.45%) |
Nov 17, 2008 | 17.46 | 17.87 | 17.02 | 17.05 | 1,538,036 | -0.55(-3.13%) |
Nov 14, 2008 | 17.95 | 18.32 | 17.49 | 17.60 | 1,459,243 | -0.61(-3.36%) |
Nov 13, 2008 | 17.56 | 18.22 | 17.24 | 18.22 | 2,806,983 | +0.61(+3.45%) |
Nov 12, 2008 | 18.56 | 18.92 | 17.53 | 17.61 | 1,696,265 | -1.32(-6.98%) |
Nov 11, 2008 | 19.04 | 19.39 | 18.52 | 18.93 | 1,382,872 | -0.23(-1.20%) |
Nov 10, 2008 | 19.98 | 19.99 | 19.06 | 19.16 | 1,325,923 | -0.51(-2.58%) |
Nov 07, 2008 | 19.93 | 20.29 | 19.20 | 19.67 | 1,737,100 | -0.15(-0.75%) |
Nov 06, 2008 | 20.49 | 20.79 | 19.80 | 19.82 | 2,084,994 | -0.73(-3.57%) |
Nov 05, 2008 | 20.65 | 20.89 | 20.55 | 20.55 | 1,398,433 | -0.33(-1.56%) |
Nov 04, 2008 | 20.31 | 20.94 | 19.86 | 20.88 | 2,014,976 | +0.75(+3.71%) |
Nov 03, 2008 | 19.39 | 20.24 | 19.27 | 20.13 | 1,287,159 | +0.73(+3.75%) |
Oct 31, 2008 | 18.72 | 19.57 | 18.67 | 19.40 | 1,082,037 | +0.57(+3.05%) |
Oct 30, 2008 | 18.92 | 19.58 | 18.46 | 18.83 | 1,695,843 | +0.31(+1.68%) |
Oct 29, 2008 | 18.46 | 19.29 | 17.92 | 18.51 | 1,616,288 | +0.15(+0.83%) |
Oct 28, 2008 | 17.19 | 18.37 | 16.79 | 18.36 | 1,466,234 | +1.47(+8.67%) |
Oct 27, 2008 | 17.67 | 17.88 | 16.90 | 16.90 | 1,234,710 | -0.98(-5.47%) |
Oct 24, 2008 | 17.61 | 18.11 | 17.22 | 17.87 | 1,860,225 | -0.50(-2.74%) |
Oct 23, 2008 | 18.53 | 18.78 | 17.63 | 18.38 | 1,867,304 | -0.10(-0.52%) |
Oct 22, 2008 | 19.59 | 19.59 | 18.03 | 18.47 | 2,402,778 | -1.43(-7.19%) |
Oct 21, 2008 | 20.06 | 20.57 | 19.75 | 19.90 | 1,329,103 | -0.48(-2.37%) |
Oct 20, 2008 | 19.69 | 20.40 | 19.40 | 20.39 | 989,031 | +0.87(+4.47%) |
Oct 17, 2008 | 18.92 | 20.19 | 18.04 | 19.52 | 1,628,873 | +0.34(+1.77%) |
Oct 16, 2008 | 18.11 | 19.19 | 17.63 | 19.18 | 1,888,513 | +1.10(+6.09%) |
Oct 15, 2008 | 19.90 | 19.90 | 18.07 | 18.07 | 1,432,047 | -1.94(-9.71%) |
Oct 14, 2008 | 20.47 | 20.86 | 19.58 | 20.02 | 2,009,296 | -0.45(-2.22%) |
Oct 13, 2008 | 20.29 | 20.77 | 19.86 | 20.47 | 2,005,986 | +0.78(+3.96%) |
Oct 10, 2008 | 18.45 | 20.59 | 17.34 | 19.69 | 3,788,148 | +0.59(+3.08%) |
Oct 09, 2008 | 21.34 | 21.51 | 18.99 | 19.10 | 2,191,173 | -1.75(-8.38%) |
Oct 08, 2008 | 21.07 | 22.02 | 19.86 | 20.85 | 2,742,466 | -0.45(-2.11%) |
Oct 07, 2008 | 22.93 | 22.94 | 21.28 | 21.30 | 2,759,401 | -1.04(-4.67%) |
Oct 06, 2008 | 22.79 | 23.03 | 21.11 | 22.35 | 3,512,736 | -1.09(-4.64%) |
Oct 03, 2008 | 22.70 | 23.65 | 22.18 | 23.43 | 7,148,970 | +3.77(+19.17%) |
Oct 02, 2008 | 21.03 | 21.16 | 19.46 | 19.66 | 1,860,881 | -1.45(-6.87%) |