Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.81 | 17.37 | 16.76 | 17.37 | 844,299 | +0.68(+4.04%) |
Dec 30, 2008 | 16.09 | 16.70 | 16.09 | 16.70 | 86,061 | +0.54(+3.37%) |
Dec 29, 2008 | 16.29 | 16.29 | 15.92 | 16.15 | 41,826 | -0.19(-1.16%) |
Dec 26, 2008 | 16.41 | 16.60 | 16.12 | 16.34 | 73,255 | +0.15(+0.92%) |
Dec 24, 2008 | 15.97 | 16.25 | 15.97 | 16.19 | 45,128 | +0.26(+1.61%) |
Dec 23, 2008 | 16.35 | 16.35 | 15.91 | 15.94 | 339,227 | -0.57(-3.47%) |
Dec 22, 2008 | 16.87 | 17.07 | 16.38 | 16.51 | 128,574 | -0.42(-2.49%) |
Dec 19, 2008 | 17.07 | 17.40 | 16.85 | 16.93 | 165,408 | -0.09(-0.51%) |
Dec 18, 2008 | 17.34 | 17.61 | 16.89 | 17.02 | 101,773 | -0.38(-2.17%) |
Dec 17, 2008 | 17.63 | 17.71 | 17.28 | 17.39 | 71,889 | -0.33(-1.84%) |
Dec 16, 2008 | 16.55 | 17.76 | 16.55 | 17.72 | 218,443 | +1.39(+8.49%) |
Dec 15, 2008 | 16.97 | 17.10 | 16.03 | 16.33 | 70,445 | -0.60(-3.52%) |
Dec 12, 2008 | 16.05 | 17.00 | 15.96 | 16.93 | 239,541 | +0.46(+2.82%) |
Dec 11, 2008 | 17.42 | 17.60 | 16.40 | 16.47 | 84,091 | -1.36(-7.62%) |
Dec 10, 2008 | 18.07 | 18.10 | 17.40 | 17.82 | 256,742 | -0.01(-0.04%) |
Dec 09, 2008 | 18.67 | 18.70 | 17.80 | 17.83 | 139,242 | -0.98(-5.21%) |
Dec 08, 2008 | 20.28 | 20.28 | 18.33 | 18.81 | 188,841 | +0.31(+1.69%) |
Dec 05, 2008 | 17.05 | 18.50 | 16.85 | 18.50 | 180,185 | +1.08(+6.21%) |
Dec 04, 2008 | 17.25 | 18.33 | 17.05 | 17.42 | 123,198 | -0.17(-0.99%) |
Dec 03, 2008 | 16.57 | 17.68 | 16.21 | 17.59 | 137,485 | +0.82(+4.89%) |
Dec 02, 2008 | 16.10 | 16.77 | 15.63 | 16.77 | 165,484 | +1.14(+7.29%) |
Dec 01, 2008 | 17.88 | 17.88 | 15.63 | 15.63 | 221,775 | -2.85(-15.40%) |
Nov 28, 2008 | 18.06 | 18.48 | 17.93 | 18.48 | 111,884 | +0.33(+1.80%) |
Nov 26, 2008 | 17.29 | 18.15 | 17.17 | 18.15 | 228,391 | +0.54(+3.05%) |
Nov 25, 2008 | 17.79 | 17.79 | 16.78 | 17.61 | 145,671 | +0.51(+2.97%) |
Nov 24, 2008 | 16.05 | 17.36 | 15.72 | 17.10 | 202,837 | +1.69(+10.98%) |
Nov 21, 2008 | 15.22 | 15.48 | 13.95 | 15.41 | 396,648 | +0.38(+2.56%) |
Nov 20, 2008 | 16.04 | 16.39 | 14.93 | 15.03 | 447,421 | -1.12(-6.92%) |
Nov 19, 2008 | 17.48 | 17.48 | 16.15 | 16.15 | 212,052 | -1.50(-8.48%) |
Nov 18, 2008 | 17.57 | 18.08 | 16.94 | 17.64 | 59,499 | -0.13(-0.74%) |
Nov 17, 2008 | 18.01 | 18.43 | 17.77 | 17.77 | 58,223 | -0.52(-2.86%) |
Nov 14, 2008 | 19.33 | 19.54 | 18.24 | 18.30 | 50,810 | -1.15(-5.93%) |
Nov 13, 2008 | 18.06 | 19.45 | 17.23 | 19.45 | 136,711 | +1.45(+8.07%) |
Nov 12, 2008 | 18.88 | 19.04 | 17.97 | 18.00 | 51,434 | -1.09(-5.71%) |
Nov 11, 2008 | 19.12 | 19.51 | 18.87 | 19.09 | 53,959 | -0.46(-2.38%) |
Nov 10, 2008 | 19.87 | 20.20 | 19.30 | 19.55 | 60,597 | -0.26(-1.32%) |
Nov 07, 2008 | 20.08 | 20.08 | 19.33 | 19.81 | 30,468 | +0.07(+0.37%) |
Nov 06, 2008 | 20.71 | 21.24 | 19.73 | 19.74 | 63,076 | -0.97(-4.70%) |
Nov 05, 2008 | 21.94 | 22.20 | 20.61 | 20.71 | 201,564 | -1.69(-7.55%) |
Nov 04, 2008 | 21.92 | 22.45 | 21.57 | 22.40 | 286,451 | +1.00(+4.68%) |
Nov 03, 2008 | 21.25 | 21.45 | 20.88 | 21.40 | 169,962 | +0.35(+1.66%) |
Oct 31, 2008 | 20.33 | 21.20 | 20.33 | 21.05 | 69,547 | +0.62(+3.04%) |
Oct 30, 2008 | 21.05 | 21.05 | 20.05 | 20.43 | 89,479 | -0.03(-0.16%) |
Oct 29, 2008 | 20.59 | 21.14 | 20.18 | 20.47 | 290,988 | -0.25(-1.23%) |
Oct 28, 2008 | 19.67 | 20.72 | 18.41 | 20.72 | 175,073 | +2.02(+10.79%) |
Oct 27, 2008 | 18.76 | 19.61 | 18.50 | 18.70 | 85,864 | -0.06(-0.32%) |
Oct 24, 2008 | 16.82 | 19.28 | 16.82 | 18.76 | 470,399 | -0.21(-1.10%) |
Oct 23, 2008 | 19.53 | 19.69 | 18.11 | 18.97 | 193,886 | -0.61(-3.11%) |
Oct 22, 2008 | 20.04 | 20.54 | 19.16 | 19.58 | 280,957 | -1.16(-5.60%) |
Oct 21, 2008 | 20.89 | 21.36 | 20.38 | 20.74 | 273,763 | -0.21(-0.98%) |
Oct 20, 2008 | 21.15 | 21.15 | 20.26 | 20.95 | 190,219 | +0.17(+0.82%) |
Oct 17, 2008 | 20.65 | 21.74 | 20.65 | 20.78 | 1,237,195 | -0.57(-2.69%) |
Oct 16, 2008 | 20.62 | 21.42 | 19.60 | 21.35 | 527,768 | +0.46(+2.22%) |
Oct 15, 2008 | 20.97 | 21.80 | 20.58 | 20.89 | 375,942 | -0.85(-3.91%) |
Oct 14, 2008 | 22.03 | 22.51 | 20.77 | 21.74 | 1,094,805 | +1.31(+6.40%) |
Oct 13, 2008 | 22.32 | 22.44 | 19.31 | 20.43 | 429,105 | +1.06(+5.47%) |
Oct 10, 2008 | 16.17 | 20.64 | 16.17 | 19.37 | 1,568,638 | +1.36(+7.54%) |
Oct 09, 2008 | 20.76 | 20.85 | 17.84 | 18.01 | 671,531 | -2.54(-12.34%) |
Oct 08, 2008 | 20.22 | 21.81 | 20.04 | 20.55 | 186,555 | -0.75(-3.50%) |
Oct 07, 2008 | 25.59 | 25.59 | 21.29 | 21.29 | 202,804 | -2.05(-8.77%) |
Oct 06, 2008 | 23.36 | 23.40 | 21.85 | 23.34 | 301,809 | -0.51(-2.15%) |
Oct 03, 2008 | 25.37 | 25.58 | 23.84 | 23.85 | 211,473 | -0.31(-1.28%) |
Oct 02, 2008 | 25.05 | 25.05 | 24.10 | 24.16 | 227,444 | -0.44(-1.80%) |