Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.61 | 16.87 | 16.54 | 16.76 | 100,547 | -0.03(-0.15%) |
Dec 30, 2008 | 16.40 | 16.79 | 16.39 | 16.79 | 257,530 | +0.45(+2.74%) |
Dec 29, 2008 | 16.18 | 16.34 | 16.05 | 16.34 | 254,576 | +0.19(+1.15%) |
Dec 26, 2008 | 16.37 | 16.37 | 16.00 | 16.16 | 96,488 | -0.04(-0.24%) |
Dec 24, 2008 | 16.12 | 17.05 | 16.00 | 16.19 | 106,661 | -0.00(-0.02%) |
Dec 23, 2008 | 15.99 | 16.30 | 15.97 | 16.20 | 319,867 | -0.01(-0.06%) |
Dec 22, 2008 | 16.43 | 16.52 | 15.88 | 16.21 | 461,600 | -1.40(-7.93%) |
Dec 19, 2008 | 17.59 | 17.88 | 17.46 | 17.60 | 68,632 | -0.04(-0.20%) |
Dec 18, 2008 | 18.06 | 18.18 | 17.35 | 17.64 | 106,294 | -0.10(-0.58%) |
Dec 17, 2008 | 17.68 | 17.99 | 17.52 | 17.74 | 315,905 | -0.25(-1.40%) |
Dec 16, 2008 | 17.13 | 18.00 | 17.13 | 18.00 | 103,287 | +1.27(+7.61%) |
Dec 15, 2008 | 16.88 | 17.00 | 16.61 | 16.72 | 83,551 | -0.27(-1.58%) |
Dec 12, 2008 | 16.51 | 17.00 | 16.49 | 16.99 | 120,318 | +0.09(+0.52%) |
Dec 11, 2008 | 17.06 | 17.32 | 16.60 | 16.90 | 83,908 | -0.20(-1.17%) |
Dec 10, 2008 | 16.92 | 17.21 | 16.70 | 17.10 | 212,816 | +0.42(+2.53%) |
Dec 09, 2008 | 16.41 | 17.02 | 16.39 | 16.68 | 167,560 | +0.06(+0.34%) |
Dec 08, 2008 | 16.51 | 16.96 | 16.50 | 16.63 | 283,653 | +0.23(+1.42%) |
Dec 05, 2008 | 15.46 | 16.39 | 15.46 | 16.39 | 287,281 | +0.65(+4.16%) |
Dec 04, 2008 | 15.76 | 16.44 | 15.43 | 15.74 | 305,645 | -0.48(-2.95%) |
Dec 03, 2008 | 15.94 | 16.26 | 15.73 | 16.22 | 123,292 | +0.04(+0.25%) |
Dec 02, 2008 | 15.96 | 16.36 | 15.80 | 16.18 | 76,687 | +0.54(+3.43%) |
Dec 01, 2008 | 16.27 | 16.27 | 15.45 | 15.64 | 26,784 | -0.97(-5.83%) |
Nov 28, 2008 | 16.61 | 16.69 | 16.49 | 16.61 | 9,155 | -0.32(-1.92%) |
Nov 26, 2008 | 16.20 | 17.01 | 16.08 | 16.93 | 86,478 | +0.48(+2.94%) |
Nov 25, 2008 | 16.43 | 16.57 | 15.98 | 16.45 | 74,633 | -0.04(-0.23%) |
Nov 24, 2008 | 15.93 | 16.62 | 15.71 | 16.49 | 53,078 | +0.70(+4.42%) |
Nov 21, 2008 | 15.12 | 15.79 | 14.80 | 15.79 | 116,081 | +1.25(+8.57%) |
Nov 20, 2008 | 15.09 | 15.45 | 14.17 | 14.54 | 207,553 | -0.86(-5.58%) |
Nov 19, 2008 | 15.93 | 16.05 | 15.17 | 15.40 | 230,615 | -0.81(-4.99%) |
Nov 18, 2008 | 16.22 | 16.34 | 15.62 | 16.21 | 94,595 | +0.11(+0.70%) |
Nov 17, 2008 | 16.11 | 16.66 | 16.06 | 16.10 | 63,367 | -0.19(-1.17%) |
Nov 14, 2008 | 16.58 | 16.92 | 16.11 | 16.29 | 89,715 | -0.99(-5.75%) |
Nov 13, 2008 | 16.28 | 17.29 | 15.52 | 17.28 | 273,124 | +1.29(+8.09%) |
Nov 12, 2008 | 16.54 | 16.54 | 15.83 | 15.99 | 45,479 | -0.87(-5.16%) |
Nov 11, 2008 | 17.00 | 17.00 | 16.49 | 16.86 | 86,456 | -0.14(-0.82%) |
Nov 10, 2008 | 17.59 | 17.65 | 17.00 | 17.00 | 69,703 | -0.45(-2.60%) |
Nov 07, 2008 | 17.35 | 17.59 | 17.13 | 17.45 | 115,574 | +0.71(+4.25%) |
Nov 06, 2008 | 17.21 | 17.53 | 16.55 | 16.74 | 133,286 | -0.90(-5.11%) |
Nov 05, 2008 | 18.31 | 18.71 | 17.42 | 17.64 | 208,004 | -1.39(-7.29%) |
Nov 04, 2008 | 18.36 | 19.04 | 18.31 | 19.03 | 115,471 | +1.31(+7.40%) |
Nov 03, 2008 | 18.02 | 18.03 | 17.58 | 17.72 | 216,424 | -0.06(-0.32%) |
Oct 31, 2008 | 17.13 | 17.87 | 17.13 | 17.78 | 55,351 | +0.44(+2.56%) |
Oct 30, 2008 | 17.44 | 18.13 | 16.72 | 17.34 | 117,562 | +0.74(+4.44%) |
Oct 29, 2008 | 16.30 | 17.21 | 16.13 | 16.60 | 40,511 | -0.64(-3.71%) |
Oct 28, 2008 | 15.89 | 17.24 | 15.39 | 17.24 | 204,108 | +2.30(+15.38%) |
Oct 27, 2008 | 15.39 | 15.58 | 14.66 | 14.94 | 230,010 | -0.49(-3.20%) |
Oct 24, 2008 | 14.53 | 15.64 | 13.96 | 15.43 | 283,744 | -0.54(-3.39%) |
Oct 23, 2008 | 15.92 | 18.23 | 15.24 | 15.98 | 190,992 | +0.31(+2.01%) |
Oct 22, 2008 | 16.69 | 16.69 | 15.56 | 15.66 | 76,237 | -1.47(-8.60%) |
Oct 21, 2008 | 17.50 | 20.92 | 17.13 | 17.13 | 161,265 | -1.00(-5.54%) |
Oct 20, 2008 | 17.66 | 18.30 | 17.53 | 18.14 | 164,330 | +0.52(+2.95%) |
Oct 17, 2008 | 17.33 | 18.37 | 17.17 | 17.62 | 55,489 | -0.54(-2.97%) |
Oct 16, 2008 | 18.08 | 19.13 | 17.10 | 18.16 | 95,191 | +0.79(+4.52%) |
Oct 15, 2008 | 18.91 | 18.91 | 17.37 | 17.37 | 200,754 | -2.06(-10.58%) |
Oct 14, 2008 | 20.49 | 20.49 | 19.06 | 19.43 | 131,402 | -0.44(-2.20%) |
Oct 13, 2008 | 17.52 | 23.26 | 16.28 | 19.87 | 222,245 | +2.34(+13.38%) |
Oct 10, 2008 | 16.91 | 18.11 | 16.54 | 17.52 | 140,552 | +0.11(+0.62%) |
Oct 09, 2008 | 19.40 | 19.46 | 17.00 | 17.41 | 284,548 | -1.59(-8.35%) |
Oct 08, 2008 | 18.61 | 20.82 | 18.50 | 19.00 | 140,754 | -0.02(-0.11%) |
Oct 07, 2008 | 20.19 | 20.41 | 18.90 | 19.02 | 277,927 | -0.76(-3.85%) |
Oct 06, 2008 | 20.11 | 20.11 | 18.52 | 19.78 | 384,297 | -1.16(-5.56%) |
Oct 03, 2008 | 21.68 | 22.17 | 20.90 | 20.95 | 131,650 | -0.39(-1.81%) |
Oct 02, 2008 | 21.94 | 22.14 | 21.23 | 21.33 | 92,130 | -0.98(-4.39%) |