Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.30 | 16.43 | 16.03 | 16.21 | 1,514,204 | -0.09(-0.55%) |
Dec 30, 2008 | 16.59 | 16.59 | 16.07 | 16.30 | 763,194 | +0.00(+0.00%) |
Dec 29, 2008 | 17.12 | 17.21 | 16.15 | 16.30 | 755,793 | -0.60(-3.55%) |
Dec 26, 2008 | 16.40 | 16.95 | 16.02 | 16.90 | 481,222 | +0.77(+4.77%) |
Dec 24, 2008 | 16.37 | 16.40 | 15.98 | 16.13 | 227,981 | -0.30(-1.83%) |
Dec 23, 2008 | 16.85 | 16.85 | 15.89 | 16.43 | 676,336 | -0.13(-0.79%) |
Dec 22, 2008 | 16.86 | 16.86 | 16.28 | 16.56 | 697,782 | -0.08(-0.48%) |
Dec 19, 2008 | 17.69 | 18.14 | 16.61 | 16.64 | 1,360,981 | -1.07(-6.04%) |
Dec 18, 2008 | 17.99 | 18.31 | 17.36 | 17.71 | 832,571 | -0.11(-0.62%) |
Dec 17, 2008 | 17.40 | 18.13 | 17.29 | 17.82 | 823,070 | +0.10(+0.56%) |
Dec 16, 2008 | 17.28 | 17.83 | 17.14 | 17.72 | 681,107 | +0.49(+2.84%) |
Dec 15, 2008 | 17.71 | 17.72 | 16.73 | 17.23 | 620,774 | -0.01(-0.06%) |
Dec 12, 2008 | 16.89 | 17.28 | 16.41 | 17.24 | 481,093 | +0.33(+1.95%) |
Dec 11, 2008 | 17.20 | 17.33 | 16.65 | 16.91 | 784,023 | -0.22(-1.28%) |
Dec 10, 2008 | 16.67 | 17.39 | 16.24 | 17.13 | 657,501 | +0.93(+5.74%) |
Dec 09, 2008 | 16.74 | 17.46 | 16.05 | 16.20 | 1,092,991 | -0.52(-3.11%) |
Dec 08, 2008 | 16.76 | 17.19 | 16.31 | 16.72 | 570,662 | +0.63(+3.92%) |
Dec 05, 2008 | 15.92 | 16.23 | 14.92 | 16.09 | 2,171,228 | -0.16(-0.98%) |
Dec 04, 2008 | 15.85 | 16.36 | 15.50 | 16.25 | 758,428 | +0.33(+2.07%) |
Dec 03, 2008 | 15.51 | 16.05 | 15.26 | 15.92 | 963,893 | +0.13(+0.82%) |
Dec 02, 2008 | 15.64 | 15.95 | 15.10 | 15.79 | 640,232 | +0.43(+2.80%) |
Dec 01, 2008 | 16.36 | 16.36 | 15.27 | 15.36 | 471,603 | -1.13(-6.85%) |
Nov 28, 2008 | 16.25 | 16.59 | 15.83 | 16.49 | 264,984 | +0.30(+1.85%) |
Nov 26, 2008 | 15.00 | 16.21 | 14.79 | 16.19 | 516,802 | +0.98(+6.44%) |
Nov 25, 2008 | 15.37 | 16.03 | 14.70 | 15.21 | 593,887 | +0.13(+0.86%) |
Nov 24, 2008 | 13.68 | 15.48 | 13.68 | 15.08 | 897,410 | +1.79(+13.47%) |
Nov 21, 2008 | 13.45 | 14.12 | 12.75 | 13.29 | 1,098,521 | -0.01(-0.08%) |
Nov 20, 2008 | 14.94 | 15.02 | 13.06 | 13.30 | 881,461 | -1.69(-11.27%) |
Nov 19, 2008 | 16.87 | 17.03 | 14.99 | 14.99 | 480,519 | -1.52(-9.21%) |
Nov 18, 2008 | 16.90 | 16.93 | 15.70 | 16.51 | 652,979 | -0.28(-1.67%) |
Nov 17, 2008 | 17.64 | 17.84 | 16.66 | 16.79 | 336,200 | -0.85(-4.82%) |
Nov 14, 2008 | 17.27 | 18.53 | 16.96 | 17.64 | 531,001 | +0.37(+2.14%) |
Nov 13, 2008 | 17.59 | 18.08 | 16.00 | 17.27 | 1,106,648 | -0.04(-0.23%) |
Nov 12, 2008 | 18.19 | 18.21 | 16.88 | 17.31 | 579,057 | -0.95(-5.20%) |
Nov 11, 2008 | 18.90 | 19.20 | 18.00 | 18.26 | 537,901 | -0.90(-4.70%) |
Nov 10, 2008 | 19.30 | 20.02 | 18.67 | 19.16 | 353,995 | -0.01(-0.05%) |
Nov 07, 2008 | 18.65 | 19.43 | 18.40 | 19.17 | 285,946 | +0.85(+4.64%) |
Nov 06, 2008 | 20.06 | 20.20 | 18.15 | 18.32 | 435,297 | -2.06(-10.11%) |
Nov 05, 2008 | 20.78 | 21.02 | 20.33 | 20.38 | 642,651 | -0.62(-2.95%) |
Nov 04, 2008 | 21.19 | 21.22 | 20.58 | 21.00 | 669,377 | +0.77(+3.81%) |
Nov 03, 2008 | 20.57 | 21.51 | 20.09 | 20.23 | 549,299 | -0.27(-1.32%) |
Oct 31, 2008 | 19.40 | 20.76 | 19.40 | 20.50 | 750,326 | +0.18(+0.89%) |
Oct 30, 2008 | 20.63 | 20.81 | 19.84 | 20.32 | 1,104,587 | +0.68(+3.46%) |
Oct 29, 2008 | 19.49 | 20.55 | 19.09 | 19.64 | 886,507 | +0.40(+2.08%) |
Oct 28, 2008 | 19.30 | 19.63 | 18.55 | 19.24 | 434,923 | +0.40(+2.12%) |
Oct 27, 2008 | 19.49 | 19.70 | 18.82 | 18.84 | 327,793 | -0.66(-3.38%) |
Oct 24, 2008 | 19.00 | 20.53 | 18.51 | 19.50 | 593,942 | -1.22(-5.89%) |
Oct 23, 2008 | 20.71 | 21.29 | 19.62 | 20.72 | 658,781 | +0.48(+2.37%) |
Oct 22, 2008 | 19.64 | 20.47 | 19.28 | 20.24 | 854,323 | +0.21(+1.05%) |
Oct 21, 2008 | 19.92 | 20.34 | 19.36 | 20.03 | 519,000 | +0.00(+0.00%) |
Oct 20, 2008 | 18.99 | 20.53 | 18.99 | 20.03 | 784,643 | +1.72(+9.39%) |
Oct 17, 2008 | 17.06 | 18.80 | 17.00 | 18.31 | 1,072,359 | +0.80(+4.57%) |
Oct 16, 2008 | 16.75 | 18.09 | 16.51 | 17.51 | 754,090 | +0.63(+3.73%) |
Oct 15, 2008 | 17.30 | 18.17 | 16.81 | 16.88 | 537,144 | -0.96(-5.38%) |
Oct 14, 2008 | 18.80 | 20.10 | 17.01 | 17.84 | 2,112,464 | +0.33(+1.88%) |
Oct 13, 2008 | 14.99 | 18.50 | 14.54 | 17.51 | 1,966,886 | +3.83(+28.00%) |
Oct 10, 2008 | 14.66 | 15.75 | 12.90 | 13.68 | 1,470,697 | -1.60(-10.47%) |
Oct 09, 2008 | 16.83 | 17.49 | 15.10 | 15.28 | 1,394,221 | -1.04(-6.37%) |
Oct 08, 2008 | 17.23 | 17.75 | 15.02 | 16.32 | 2,108,422 | -1.48(-8.31%) |
Oct 07, 2008 | 19.62 | 19.83 | 17.73 | 17.80 | 503,456 | -1.34(-7.00%) |
Oct 06, 2008 | 19.85 | 20.00 | 18.01 | 19.14 | 779,823 | -1.43(-6.95%) |
Oct 03, 2008 | 21.36 | 22.02 | 20.55 | 20.57 | 376,039 | -0.55(-2.60%) |
Oct 02, 2008 | 22.00 | 22.13 | 21.03 | 21.12 | 408,698 | -1.00(-4.52%) |