Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.96 | 18.37 | 17.79 | 18.28 | 37,576 | +0.41(+2.27%) |
Dec 30, 2008 | 17.05 | 17.88 | 17.05 | 17.88 | 40,228 | +0.79(+4.63%) |
Dec 29, 2008 | 16.95 | 17.18 | 16.82 | 17.09 | 15,496 | -0.05(-0.31%) |
Dec 26, 2008 | 16.99 | 17.20 | 16.96 | 17.14 | 12,367 | +0.22(+1.32%) |
Dec 24, 2008 | 16.74 | 16.92 | 16.72 | 16.92 | 6,165 | -0.08(-0.45%) |
Dec 23, 2008 | 17.26 | 17.53 | 16.88 | 16.99 | 14,065 | -0.28(-1.64%) |
Dec 22, 2008 | 17.63 | 17.73 | 16.99 | 17.28 | 18,605 | -0.77(-4.26%) |
Dec 19, 2008 | 18.04 | 18.21 | 17.80 | 18.05 | 12,144 | +0.36(+2.05%) |
Dec 18, 2008 | 17.58 | 18.49 | 17.53 | 17.68 | 37,365 | +0.00(+0.00%) |
Dec 17, 2008 | 17.99 | 18.12 | 17.55 | 17.68 | 30,313 | -0.43(-2.37%) |
Dec 16, 2008 | 16.56 | 18.13 | 16.56 | 18.11 | 56,458 | +1.77(+10.84%) |
Dec 15, 2008 | 16.86 | 16.86 | 16.15 | 16.34 | 7,818 | -0.48(-2.87%) |
Dec 12, 2008 | 16.10 | 16.82 | 15.72 | 16.82 | 64,516 | +0.46(+2.81%) |
Dec 11, 2008 | 16.80 | 17.24 | 16.26 | 16.36 | 22,980 | -0.61(-3.62%) |
Dec 10, 2008 | 17.18 | 17.37 | 16.64 | 16.98 | 24,668 | +0.08(+0.47%) |
Dec 09, 2008 | 17.21 | 17.86 | 16.88 | 16.90 | 45,723 | -0.40(-2.32%) |
Dec 08, 2008 | 19.16 | 19.16 | 16.11 | 17.30 | 87,784 | +0.09(+0.54%) |
Dec 05, 2008 | 15.27 | 17.21 | 15.27 | 17.21 | 41,170 | +2.06(+13.57%) |
Dec 04, 2008 | 15.27 | 16.01 | 15.15 | 15.15 | 36,215 | -0.50(-3.19%) |
Dec 03, 2008 | 14.65 | 15.65 | 14.56 | 15.65 | 10,180 | +0.79(+5.28%) |
Dec 02, 2008 | 14.62 | 15.22 | 14.34 | 14.87 | 16,636 | +0.15(+1.03%) |
Dec 01, 2008 | 16.02 | 16.02 | 14.71 | 14.71 | 16,762 | -1.60(-9.83%) |
Nov 28, 2008 | 15.98 | 16.33 | 15.96 | 16.32 | 4,105 | +0.54(+3.45%) |
Nov 26, 2008 | 14.65 | 15.88 | 14.65 | 15.77 | 16,543 | +0.66(+4.37%) |
Nov 25, 2008 | 14.96 | 15.12 | 14.42 | 15.11 | 27,152 | +0.68(+4.68%) |
Nov 24, 2008 | 13.35 | 14.47 | 13.13 | 14.44 | 27,832 | +1.35(+10.32%) |
Nov 21, 2008 | 12.24 | 13.09 | 11.98 | 13.09 | 41,687 | +1.10(+9.15%) |
Nov 20, 2008 | 13.04 | 13.39 | 11.98 | 11.99 | 15,315 | -1.38(-10.33%) |
Nov 19, 2008 | 14.89 | 14.89 | 13.37 | 13.37 | 109,431 | -1.63(-10.89%) |
Nov 18, 2008 | 15.09 | 15.23 | 14.38 | 15.01 | 10,000 | -0.01(-0.05%) |
Nov 17, 2008 | 15.65 | 15.87 | 15.01 | 15.01 | 12,973 | -1.15(-7.12%) |
Nov 14, 2008 | 16.40 | 16.83 | 15.98 | 16.16 | 9,691 | -0.59(-3.53%) |
Nov 13, 2008 | 15.41 | 16.76 | 15.04 | 16.76 | 13,125 | +1.37(+8.93%) |
Nov 12, 2008 | 16.01 | 16.05 | 15.34 | 15.38 | 192,438 | -0.88(-5.42%) |
Nov 11, 2008 | 16.16 | 16.59 | 15.79 | 16.26 | 25,248 | -0.53(-3.15%) |
Nov 10, 2008 | 18.25 | 18.25 | 16.79 | 16.79 | 11,217 | -0.20(-1.17%) |
Nov 07, 2008 | 16.68 | 17.23 | 16.68 | 16.99 | 7,056 | +0.26(+1.56%) |
Nov 06, 2008 | 18.00 | 18.00 | 16.72 | 16.73 | 21,170 | -1.13(-6.31%) |
Nov 05, 2008 | 18.67 | 18.98 | 17.86 | 17.86 | 11,766 | -1.14(-5.98%) |
Nov 04, 2008 | 17.99 | 19.05 | 17.99 | 19.00 | 26,618 | +0.99(+5.50%) |
Nov 03, 2008 | 17.52 | 18.01 | 17.51 | 18.01 | 25,957 | +0.62(+3.57%) |
Oct 31, 2008 | 16.76 | 17.38 | 16.42 | 17.38 | 33,110 | +0.68(+4.09%) |
Oct 30, 2008 | 18.13 | 18.13 | 16.36 | 16.70 | 27,428 | -0.41(-2.38%) |
Oct 29, 2008 | 16.55 | 17.85 | 16.54 | 17.11 | 20,433 | +0.38(+2.29%) |
Oct 28, 2008 | 16.39 | 16.72 | 15.26 | 16.72 | 75,379 | +1.00(+6.39%) |
Oct 27, 2008 | 16.25 | 16.39 | 15.70 | 15.72 | 68,054 | -1.14(-6.78%) |
Oct 24, 2008 | 15.66 | 17.18 | 15.66 | 16.86 | 23,240 | +0.48(+2.95%) |
Oct 23, 2008 | 16.65 | 16.73 | 15.64 | 16.38 | 50,706 | -0.30(-1.79%) |
Oct 22, 2008 | 17.45 | 17.66 | 16.28 | 16.68 | 131,716 | -1.53(-8.39%) |
Oct 21, 2008 | 18.34 | 18.51 | 17.84 | 18.21 | 15,545 | -0.05(-0.25%) |
Oct 20, 2008 | 18.07 | 18.25 | 17.30 | 18.25 | 23,160 | +0.54(+3.08%) |
Oct 17, 2008 | 17.58 | 18.24 | 16.58 | 17.71 | 31,740 | +0.41(+2.35%) |
Oct 16, 2008 | 18.04 | 18.04 | 16.06 | 17.30 | 34,943 | -1.12(-6.09%) |
Oct 15, 2008 | 19.56 | 19.56 | 18.35 | 18.42 | 30,029 | -1.17(-5.98%) |
Oct 14, 2008 | 20.42 | 21.77 | 19.04 | 19.59 | 277,350 | +0.81(+4.32%) |
Oct 13, 2008 | 17.15 | 18.81 | 16.98 | 18.78 | 67,823 | +3.01(+19.11%) |
Oct 10, 2008 | 15.02 | 16.00 | 14.48 | 15.77 | 137,962 | +0.13(+0.85%) |
Oct 09, 2008 | 17.78 | 17.92 | 15.34 | 15.64 | 111,758 | -2.57(-14.13%) |
Oct 08, 2008 | 18.39 | 19.18 | 17.91 | 18.21 | 55,238 | -1.39(-7.11%) |
Oct 07, 2008 | 20.74 | 21.17 | 19.60 | 19.60 | 48,754 | -1.18(-5.68%) |
Oct 06, 2008 | 22.29 | 22.29 | 20.26 | 20.78 | 22,413 | -1.32(-5.97%) |
Oct 03, 2008 | 23.24 | 23.49 | 22.09 | 22.10 | 97,685 | +0.02(+0.07%) |
Oct 02, 2008 | 23.43 | 24.30 | 22.09 | 22.09 | 39,011 | -1.83(-7.67%) |