Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.49 | 16.89 | 16.49 | 16.85 | 274,490 | +0.27(+1.62%) |
Dec 30, 2008 | 16.30 | 16.59 | 16.30 | 16.59 | 205,469 | +0.39(+2.41%) |
Dec 29, 2008 | 16.22 | 16.35 | 15.97 | 16.19 | 146,024 | +0.16(+0.98%) |
Dec 26, 2008 | 16.19 | 16.23 | 15.97 | 16.04 | 47,969 | -0.09(-0.55%) |
Dec 24, 2008 | 15.90 | 16.59 | 15.85 | 16.13 | 127,488 | +0.15(+0.96%) |
Dec 23, 2008 | 16.28 | 16.42 | 15.95 | 15.97 | 195,511 | -0.25(-1.56%) |
Dec 22, 2008 | 16.39 | 16.39 | 15.95 | 16.23 | 156,455 | -0.07(-0.43%) |
Dec 19, 2008 | 16.26 | 16.61 | 16.25 | 16.30 | 176,089 | -0.02(-0.11%) |
Dec 18, 2008 | 16.29 | 16.64 | 16.14 | 16.32 | 320,433 | -0.03(-0.16%) |
Dec 17, 2008 | 16.28 | 16.55 | 16.16 | 16.34 | 172,612 | -0.15(-0.93%) |
Dec 16, 2008 | 15.77 | 16.50 | 15.67 | 16.50 | 250,399 | +0.75(+4.75%) |
Dec 15, 2008 | 15.84 | 15.87 | 15.47 | 15.75 | 199,203 | +0.07(+0.43%) |
Dec 12, 2008 | 15.59 | 15.80 | 14.86 | 15.68 | 416,335 | +0.06(+0.38%) |
Dec 11, 2008 | 15.77 | 16.09 | 15.52 | 15.62 | 274,289 | -0.18(-1.13%) |
Dec 10, 2008 | 15.83 | 15.84 | 15.54 | 15.80 | 1,352,685 | +0.15(+0.94%) |
Dec 09, 2008 | 15.76 | 15.94 | 15.55 | 15.65 | 326,664 | -0.18(-1.12%) |
Dec 08, 2008 | 15.87 | 16.09 | 15.76 | 15.83 | 200,365 | +0.10(+0.64%) |
Dec 05, 2008 | 15.14 | 15.80 | 14.92 | 15.73 | 161,226 | +0.48(+3.13%) |
Dec 04, 2008 | 15.51 | 15.63 | 15.11 | 15.25 | 116,537 | -0.39(-2.50%) |
Dec 03, 2008 | 15.19 | 15.64 | 14.91 | 15.64 | 180,564 | +0.53(+3.47%) |
Dec 02, 2008 | 14.76 | 15.22 | 14.76 | 15.12 | 130,699 | +0.40(+2.73%) |
Dec 01, 2008 | 15.42 | 15.55 | 14.68 | 14.72 | 321,805 | -0.82(-5.25%) |
Nov 28, 2008 | 15.30 | 15.57 | 15.30 | 15.53 | 51,661 | +0.18(+1.19%) |
Nov 26, 2008 | 15.20 | 15.39 | 15.01 | 15.35 | 117,052 | +0.09(+0.59%) |
Nov 25, 2008 | 15.36 | 15.55 | 15.03 | 15.26 | 137,849 | +0.03(+0.22%) |
Nov 24, 2008 | 14.76 | 15.46 | 14.76 | 15.23 | 303,945 | +0.55(+3.73%) |
Nov 21, 2008 | 14.22 | 14.68 | 13.80 | 14.68 | 457,458 | +0.51(+3.57%) |
Nov 20, 2008 | 15.10 | 15.31 | 14.07 | 14.17 | 241,837 | -0.95(-6.30%) |
Nov 19, 2008 | 15.92 | 16.09 | 15.12 | 15.13 | 130,208 | -0.86(-5.40%) |
Nov 18, 2008 | 15.93 | 16.16 | 15.49 | 15.99 | 86,351 | +0.10(+0.63%) |
Nov 17, 2008 | 16.06 | 16.29 | 15.85 | 15.89 | 121,345 | -0.34(-2.09%) |
Nov 14, 2008 | 16.72 | 16.78 | 16.23 | 16.23 | 154,570 | -0.71(-4.20%) |
Nov 13, 2008 | 15.67 | 16.94 | 15.48 | 16.94 | 408,374 | +1.17(+7.41%) |
Nov 12, 2008 | 16.20 | 16.29 | 15.74 | 15.77 | 129,558 | -0.45(-2.79%) |
Nov 11, 2008 | 16.19 | 16.48 | 16.08 | 16.22 | 53,572 | -0.18(-1.11%) |
Nov 10, 2008 | 16.54 | 16.85 | 16.28 | 16.41 | 145,740 | -0.11(-0.68%) |
Nov 07, 2008 | 16.27 | 16.59 | 16.24 | 16.52 | 190,544 | +0.61(+3.86%) |
Nov 06, 2008 | 16.53 | 16.66 | 15.84 | 15.90 | 102,154 | -0.63(-3.83%) |
Nov 05, 2008 | 17.13 | 17.13 | 16.43 | 16.54 | 116,357 | -0.86(-4.93%) |
Nov 04, 2008 | 17.14 | 17.42 | 17.13 | 17.39 | 160,791 | +0.37(+2.17%) |
Nov 03, 2008 | 16.86 | 17.06 | 16.84 | 17.03 | 431,453 | +0.20(+1.17%) |
Oct 31, 2008 | 16.49 | 17.05 | 16.49 | 16.83 | 121,012 | +0.23(+1.37%) |
Oct 30, 2008 | 16.33 | 16.69 | 16.18 | 16.60 | 248,399 | +0.38(+2.37%) |
Oct 29, 2008 | 16.38 | 16.81 | 16.22 | 16.22 | 1,097,560 | -0.33(-2.00%) |
Oct 28, 2008 | 15.37 | 16.58 | 15.31 | 16.55 | 271,663 | +1.18(+7.71%) |
Oct 27, 2008 | 15.55 | 15.89 | 15.36 | 15.36 | 130,361 | -0.47(-2.94%) |
Oct 24, 2008 | 15.27 | 16.06 | 14.96 | 15.83 | 360,335 | -0.37(-2.30%) |
Oct 23, 2008 | 16.12 | 16.56 | 15.61 | 16.20 | 224,939 | +0.27(+1.71%) |
Oct 22, 2008 | 16.57 | 16.60 | 15.76 | 15.93 | 113,994 | -0.84(-5.02%) |
Oct 21, 2008 | 17.07 | 17.26 | 16.74 | 16.77 | 159,285 | -0.49(-2.83%) |
Oct 20, 2008 | 16.68 | 17.26 | 16.63 | 17.26 | 125,995 | +0.68(+4.09%) |
Oct 17, 2008 | 16.38 | 17.25 | 16.18 | 16.58 | 181,475 | +0.17(+1.02%) |
Oct 16, 2008 | 15.83 | 16.48 | 15.27 | 16.41 | 316,290 | +0.67(+4.23%) |
Oct 15, 2008 | 16.79 | 16.79 | 15.64 | 15.75 | 572,927 | -1.08(-6.42%) |
Oct 14, 2008 | 19.06 | 19.06 | 16.48 | 16.83 | 300,337 | +0.06(+0.33%) |
Oct 13, 2008 | 15.35 | 16.77 | 15.34 | 16.77 | 378,387 | +1.75(+11.63%) |
Oct 10, 2008 | 14.15 | 15.68 | 12.99 | 15.03 | 733,197 | -0.69(-4.38%) |
Oct 09, 2008 | 16.90 | 16.94 | 15.43 | 15.71 | 248,007 | -1.18(-7.01%) |
Oct 08, 2008 | 16.98 | 17.35 | 16.70 | 16.90 | 411,647 | -0.17(-1.01%) |
Oct 07, 2008 | 17.82 | 18.06 | 17.07 | 17.07 | 257,036 | -0.67(-3.78%) |
Oct 06, 2008 | 18.33 | 18.33 | 17.06 | 17.74 | 663,314 | -0.70(-3.82%) |
Oct 03, 2008 | 18.53 | 18.96 | 18.41 | 18.44 | 0 | -0.12(-0.64%) |
Oct 02, 2008 | 18.84 | 18.85 | 18.51 | 18.56 | 132,898 | -0.31(-1.66%) |