Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.57 | 18.90 | 18.45 | 18.84 | 1,883,380 | +0.29(+1.57%) |
Dec 30, 2008 | 17.89 | 18.54 | 17.85 | 18.54 | 1,569,589 | +0.79(+4.48%) |
Dec 29, 2008 | 17.33 | 17.88 | 17.33 | 17.75 | 1,586,683 | +0.06(+0.32%) |
Dec 26, 2008 | 17.81 | 17.89 | 17.59 | 17.69 | 697,946 | +0.03(+0.18%) |
Dec 24, 2008 | 17.42 | 17.79 | 17.31 | 17.66 | 764,430 | +0.19(+1.07%) |
Dec 23, 2008 | 17.69 | 17.80 | 17.25 | 17.47 | 2,796,407 | +0.13(+0.75%) |
Dec 22, 2008 | 17.91 | 18.03 | 17.03 | 17.34 | 3,153,905 | -0.80(-4.42%) |
Dec 19, 2008 | 19.28 | 20.71 | 18.02 | 18.15 | 5,971,893 | -2.56(-12.37%) |
Dec 18, 2008 | 19.69 | 21.33 | 19.69 | 20.71 | 3,011,254 | -0.13(-0.62%) |
Dec 17, 2008 | 20.49 | 21.03 | 20.29 | 20.84 | 1,700,061 | +0.34(+1.66%) |
Dec 16, 2008 | 19.32 | 20.52 | 19.32 | 20.50 | 2,264,011 | +1.01(+5.20%) |
Dec 15, 2008 | 20.07 | 20.07 | 19.26 | 19.48 | 2,155,092 | -0.69(-3.42%) |
Dec 12, 2008 | 19.18 | 20.39 | 19.18 | 20.17 | 1,999,178 | +0.70(+3.58%) |
Dec 11, 2008 | 19.98 | 20.12 | 19.39 | 19.48 | 1,886,093 | -0.67(-3.34%) |
Dec 10, 2008 | 20.27 | 20.42 | 19.87 | 20.15 | 1,850,777 | -0.03(-0.16%) |
Dec 09, 2008 | 20.59 | 20.92 | 20.11 | 20.18 | 2,087,866 | -0.65(-3.11%) |
Dec 08, 2008 | 20.78 | 21.04 | 20.26 | 20.83 | 2,708,976 | +0.66(+3.30%) |
Dec 05, 2008 | 19.44 | 20.20 | 18.71 | 20.16 | 3,437,971 | +0.61(+3.11%) |
Dec 04, 2008 | 20.10 | 20.10 | 19.22 | 19.56 | 3,443,928 | -0.39(-1.95%) |
Dec 03, 2008 | 19.39 | 19.99 | 18.14 | 19.95 | 4,451,277 | +1.76(+9.67%) |
Dec 02, 2008 | 18.40 | 18.71 | 17.85 | 18.19 | 3,649,489 | -0.01(-0.04%) |
Dec 01, 2008 | 17.74 | 19.36 | 17.74 | 18.19 | 2,659,968 | -1.28(-6.58%) |
Nov 28, 2008 | 18.65 | 19.52 | 18.61 | 19.48 | 749,756 | +0.45(+2.39%) |
Nov 26, 2008 | 17.85 | 19.02 | 17.60 | 19.02 | 1,746,869 | +0.87(+4.78%) |
Nov 25, 2008 | 18.39 | 18.44 | 17.47 | 18.15 | 3,302,922 | -0.19(-1.02%) |
Nov 24, 2008 | 17.69 | 18.45 | 17.39 | 18.34 | 2,687,368 | +1.14(+6.65%) |
Nov 21, 2008 | 16.69 | 17.20 | 15.82 | 17.20 | 2,871,087 | +1.07(+6.64%) |
Nov 20, 2008 | 16.49 | 17.26 | 16.05 | 16.13 | 3,324,948 | -0.38(-2.31%) |
Nov 19, 2008 | 17.70 | 17.82 | 16.48 | 16.51 | 2,826,853 | -1.19(-6.73%) |
Nov 18, 2008 | 17.08 | 17.81 | 16.91 | 17.70 | 3,338,456 | +0.66(+3.85%) |
Nov 17, 2008 | 16.73 | 17.48 | 16.72 | 17.04 | 1,898,464 | +0.01(+0.05%) |
Nov 14, 2008 | 16.62 | 17.99 | 16.62 | 17.04 | 2,730,594 | -1.39(-7.53%) |
Nov 13, 2008 | 16.75 | 18.45 | 16.61 | 18.42 | 3,718,855 | +1.12(+6.47%) |
Nov 12, 2008 | 17.51 | 18.08 | 17.28 | 17.30 | 2,139,429 | -0.74(-4.09%) |
Nov 11, 2008 | 17.87 | 18.54 | 17.63 | 18.04 | 1,840,035 | +0.04(+0.23%) |
Nov 10, 2008 | 18.49 | 18.78 | 17.83 | 18.00 | 1,544,244 | -0.11(-0.63%) |
Nov 07, 2008 | 17.87 | 18.13 | 17.69 | 18.11 | 1,846,372 | +0.46(+2.62%) |
Nov 06, 2008 | 18.49 | 18.66 | 17.56 | 17.65 | 2,839,094 | -1.13(-6.00%) |
Nov 05, 2008 | 19.89 | 20.24 | 18.74 | 18.78 | 2,822,710 | -1.28(-6.39%) |
Nov 04, 2008 | 20.42 | 20.46 | 19.46 | 20.06 | 1,898,394 | +0.69(+3.56%) |
Nov 03, 2008 | 19.36 | 19.51 | 18.98 | 19.37 | 1,433,452 | +0.15(+0.80%) |
Oct 31, 2008 | 18.42 | 19.43 | 18.23 | 19.22 | 1,919,330 | +0.61(+3.27%) |
Oct 30, 2008 | 18.07 | 19.28 | 18.06 | 18.61 | 2,739,503 | +0.58(+3.19%) |
Oct 29, 2008 | 18.23 | 18.75 | 17.72 | 18.03 | 2,916,026 | +0.25(+1.41%) |
Oct 28, 2008 | 16.37 | 17.80 | 16.16 | 17.78 | 2,982,753 | +1.73(+10.76%) |
Oct 27, 2008 | 16.15 | 16.78 | 15.95 | 16.05 | 1,706,348 | -0.36(-2.17%) |
Oct 24, 2008 | 16.04 | 16.79 | 16.00 | 16.41 | 2,895,219 | -0.16(-0.98%) |
Oct 23, 2008 | 16.74 | 17.18 | 16.05 | 16.57 | 2,729,788 | -0.15(-0.87%) |
Oct 22, 2008 | 17.35 | 17.54 | 16.39 | 16.72 | 1,842,809 | -0.86(-4.89%) |
Oct 21, 2008 | 17.82 | 18.29 | 17.55 | 17.58 | 1,441,973 | -0.54(-3.00%) |
Oct 20, 2008 | 17.53 | 18.13 | 17.21 | 18.12 | 1,755,030 | +0.71(+4.05%) |
Oct 17, 2008 | 17.07 | 20.51 | 17.04 | 17.42 | 2,434,345 | -0.11(-0.60%) |
Oct 16, 2008 | 16.75 | 17.60 | 16.22 | 17.52 | 3,025,444 | +0.56(+3.30%) |
Oct 15, 2008 | 17.85 | 18.39 | 16.93 | 16.96 | 2,248,470 | -1.22(-6.69%) |
Oct 14, 2008 | 19.41 | 19.74 | 17.92 | 18.18 | 2,988,894 | -0.78(-4.11%) |
Oct 13, 2008 | 17.98 | 19.07 | 17.32 | 18.96 | 2,853,466 | +1.34(+7.59%) |
Oct 10, 2008 | 17.61 | 18.64 | 17.04 | 17.62 | 4,543,196 | -0.37(-2.07%) |
Oct 09, 2008 | 19.47 | 19.60 | 17.84 | 17.99 | 3,460,506 | -1.43(-7.35%) |
Oct 08, 2008 | 20.11 | 20.76 | 19.39 | 19.42 | 3,352,013 | -0.70(-3.47%) |
Oct 07, 2008 | 22.20 | 22.23 | 20.12 | 20.12 | 2,813,814 | -1.18(-5.56%) |
Oct 06, 2008 | 22.20 | 22.36 | 20.98 | 21.30 | 2,880,847 | -0.71(-3.24%) |
Oct 03, 2008 | 22.91 | 23.25 | 22.01 | 22.01 | 2,068,300 | -0.56(-2.48%) |
Oct 02, 2008 | 22.83 | 23.15 | 22.57 | 22.57 | 2,007,278 | -0.33(-1.45%) |