Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.57 | 19.13 | 18.52 | 18.96 | 281,718 | +0.41(+2.23%) |
Dec 30, 2008 | 18.11 | 18.59 | 18.11 | 18.55 | 226,204 | +0.52(+2.91%) |
Dec 29, 2008 | 18.31 | 18.31 | 17.78 | 18.02 | 115,420 | -0.22(-1.23%) |
Dec 26, 2008 | 18.16 | 18.27 | 18.03 | 18.25 | 100,980 | +0.18(+1.00%) |
Dec 24, 2008 | 17.93 | 18.16 | 17.93 | 18.07 | 95,889 | +0.04(+0.24%) |
Dec 23, 2008 | 18.31 | 18.41 | 17.91 | 18.03 | 308,625 | -0.23(-1.24%) |
Dec 22, 2008 | 18.48 | 18.67 | 17.88 | 18.25 | 251,579 | -0.32(-1.70%) |
Dec 19, 2008 | 18.60 | 18.81 | 18.38 | 18.57 | 175,325 | +0.23(+1.28%) |
Dec 18, 2008 | 19.21 | 19.21 | 18.21 | 18.33 | 162,508 | -0.58(-3.09%) |
Dec 17, 2008 | 18.73 | 19.15 | 18.58 | 18.92 | 356,468 | +0.01(+0.05%) |
Dec 16, 2008 | 18.04 | 18.91 | 18.00 | 18.91 | 242,865 | +1.01(+5.66%) |
Dec 15, 2008 | 18.15 | 18.29 | 17.68 | 17.90 | 309,424 | -0.15(-0.82%) |
Dec 12, 2008 | 17.37 | 18.11 | 17.33 | 18.04 | 271,407 | +0.14(+0.81%) |
Dec 11, 2008 | 18.54 | 18.70 | 17.80 | 17.90 | 681,736 | -0.82(-4.38%) |
Dec 10, 2008 | 18.72 | 18.98 | 18.44 | 18.72 | 353,897 | +0.24(+1.31%) |
Dec 09, 2008 | 18.73 | 18.99 | 18.33 | 18.48 | 223,435 | -0.50(-2.66%) |
Dec 08, 2008 | 18.62 | 19.23 | 18.61 | 18.98 | 401,886 | +0.75(+4.12%) |
Dec 05, 2008 | 17.44 | 18.23 | 17.00 | 18.23 | 391,743 | +0.55(+3.12%) |
Dec 04, 2008 | 18.05 | 18.34 | 17.48 | 17.68 | 192,872 | -0.60(-3.31%) |
Dec 03, 2008 | 17.51 | 18.29 | 17.34 | 18.29 | 199,046 | +0.49(+2.74%) |
Dec 02, 2008 | 17.34 | 17.85 | 17.18 | 17.80 | 489,648 | +0.77(+4.51%) |
Dec 01, 2008 | 18.23 | 18.23 | 16.97 | 17.03 | 391,271 | -1.57(-8.42%) |
Nov 28, 2008 | 18.21 | 18.60 | 18.19 | 18.60 | 113,990 | +0.42(+2.32%) |
Nov 26, 2008 | 17.24 | 18.28 | 17.07 | 18.18 | 184,910 | +0.63(+3.62%) |
Nov 25, 2008 | 17.79 | 17.84 | 17.01 | 17.54 | 302,196 | +0.22(+1.25%) |
Nov 24, 2008 | 16.72 | 17.58 | 16.47 | 17.33 | 641,405 | +1.03(+6.33%) |
Nov 21, 2008 | 15.67 | 16.36 | 15.12 | 16.29 | 339,122 | +0.97(+6.30%) |
Nov 20, 2008 | 16.17 | 16.59 | 15.19 | 15.33 | 511,213 | -0.97(-5.93%) |
Nov 19, 2008 | 17.50 | 17.54 | 16.30 | 16.30 | 127,096 | -1.19(-6.81%) |
Nov 18, 2008 | 17.43 | 17.67 | 16.93 | 17.49 | 130,240 | +0.02(+0.13%) |
Nov 17, 2008 | 17.62 | 17.99 | 17.27 | 17.47 | 175,562 | -0.36(-2.02%) |
Nov 14, 2008 | 18.24 | 18.69 | 17.73 | 17.82 | 329,551 | -0.84(-4.51%) |
Nov 13, 2008 | 17.60 | 18.71 | 16.64 | 18.67 | 225,943 | +1.07(+6.06%) |
Nov 12, 2008 | 18.25 | 18.30 | 17.47 | 17.60 | 384,739 | -0.99(-5.33%) |
Nov 11, 2008 | 18.72 | 18.97 | 18.27 | 18.59 | 298,754 | -0.50(-2.62%) |
Nov 10, 2008 | 19.51 | 19.72 | 18.93 | 19.09 | 164,418 | -0.11(-0.59%) |
Nov 07, 2008 | 18.97 | 19.37 | 18.79 | 19.21 | 218,423 | +0.49(+2.63%) |
Nov 06, 2008 | 19.72 | 19.90 | 18.63 | 18.72 | 309,638 | -1.20(-6.04%) |
Nov 05, 2008 | 20.85 | 20.97 | 19.92 | 19.92 | 211,911 | -1.11(-5.26%) |
Nov 04, 2008 | 20.62 | 21.07 | 20.41 | 21.02 | 224,764 | +1.01(+5.02%) |
Nov 03, 2008 | 20.15 | 20.33 | 19.89 | 20.02 | 258,022 | -0.06(-0.31%) |
Oct 31, 2008 | 19.67 | 20.36 | 19.41 | 20.08 | 264,083 | +0.45(+2.30%) |
Oct 30, 2008 | 19.80 | 19.87 | 19.15 | 19.63 | 282,357 | +0.63(+3.33%) |
Oct 29, 2008 | 18.85 | 19.88 | 18.68 | 19.00 | 197,510 | +0.12(+0.65%) |
Oct 28, 2008 | 18.06 | 18.87 | 17.19 | 18.87 | 292,648 | +1.54(+8.91%) |
Oct 27, 2008 | 17.59 | 18.24 | 17.29 | 17.33 | 128,655 | -0.60(-3.35%) |
Oct 24, 2008 | 16.50 | 18.27 | 16.39 | 17.93 | 334,688 | -0.72(-3.86%) |
Oct 23, 2008 | 18.73 | 19.13 | 17.77 | 18.65 | 563,900 | -0.12(-0.63%) |
Oct 22, 2008 | 19.57 | 19.57 | 18.21 | 18.77 | 369,380 | -1.11(-5.58%) |
Oct 21, 2008 | 20.26 | 20.49 | 19.79 | 19.88 | 154,923 | -0.48(-2.35%) |
Oct 20, 2008 | 19.85 | 20.36 | 19.65 | 20.36 | 218,011 | +0.66(+3.36%) |
Oct 17, 2008 | 19.19 | 20.56 | 19.19 | 19.69 | 531,825 | -0.24(-1.21%) |
Oct 16, 2008 | 19.22 | 19.94 | 18.27 | 19.94 | 367,844 | +0.74(+3.84%) |
Oct 15, 2008 | 20.99 | 20.99 | 19.19 | 19.20 | 489,224 | -2.00(-9.44%) |
Oct 14, 2008 | 23.82 | 23.82 | 20.61 | 21.20 | 379,302 | -0.29(-1.35%) |
Oct 13, 2008 | 21.34 | 21.52 | 20.42 | 21.49 | 478,833 | +1.50(+7.51%) |
Oct 10, 2008 | 17.80 | 20.31 | 17.79 | 19.99 | 809,013 | +0.19(+0.95%) |
Oct 09, 2008 | 21.31 | 21.56 | 19.56 | 19.80 | 491,034 | -1.23(-5.84%) |
Oct 08, 2008 | 20.23 | 21.79 | 20.23 | 21.03 | 406,030 | -0.07(-0.35%) |
Oct 07, 2008 | 22.59 | 23.27 | 21.07 | 21.10 | 479,587 | -1.04(-4.70%) |
Oct 06, 2008 | 22.00 | 22.24 | 20.97 | 22.14 | 500,083 | -0.56(-2.45%) |
Oct 03, 2008 | 23.50 | 23.91 | 22.70 | 22.70 | 352,962 | -0.39(-1.69%) |
Oct 02, 2008 | 24.79 | 24.79 | 23.00 | 23.09 | 302,830 | -1.56(-6.32%) |