Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.93 | 19.25 | 18.69 | 19.16 | 2,650,301 | +0.47(+2.50%) |
Dec 30, 2008 | 18.43 | 18.71 | 18.43 | 18.70 | 2,264,627 | +0.23(+1.25%) |
Dec 29, 2008 | 18.55 | 18.59 | 18.22 | 18.47 | 1,536,125 | -0.08(-0.43%) |
Dec 26, 2008 | 18.45 | 18.61 | 18.35 | 18.55 | 729,490 | +0.17(+0.94%) |
Dec 24, 2008 | 18.27 | 18.46 | 18.27 | 18.38 | 654,573 | +0.12(+0.66%) |
Dec 23, 2008 | 18.84 | 18.93 | 18.19 | 18.25 | 1,564,924 | -0.50(-2.67%) |
Dec 22, 2008 | 18.87 | 19.02 | 18.44 | 18.76 | 1,566,954 | -0.08(-0.43%) |
Dec 19, 2008 | 18.92 | 19.45 | 18.80 | 18.84 | 3,370,996 | -0.01(-0.03%) |
Dec 18, 2008 | 18.89 | 19.32 | 18.76 | 18.84 | 3,256,634 | +0.05(+0.25%) |
Dec 17, 2008 | 18.77 | 19.00 | 18.59 | 18.80 | 2,030,337 | -0.25(-1.30%) |
Dec 16, 2008 | 18.23 | 19.07 | 18.15 | 19.04 | 2,772,738 | +0.79(+4.32%) |
Dec 15, 2008 | 18.87 | 18.97 | 18.05 | 18.25 | 1,812,758 | -0.62(-3.27%) |
Dec 12, 2008 | 18.50 | 18.87 | 17.87 | 18.87 | 2,960,940 | -0.13(-0.70%) |
Dec 11, 2008 | 19.08 | 19.48 | 18.73 | 19.00 | 2,687,407 | -0.21(-1.08%) |
Dec 10, 2008 | 19.13 | 19.52 | 18.85 | 19.21 | 2,039,748 | +0.22(+1.18%) |
Dec 09, 2008 | 18.99 | 19.44 | 18.79 | 18.99 | 2,432,866 | -0.14(-0.75%) |
Dec 08, 2008 | 19.67 | 19.73 | 18.69 | 19.13 | 2,278,167 | -0.29(-1.48%) |
Dec 05, 2008 | 18.92 | 19.48 | 18.46 | 19.42 | 3,032,000 | +0.51(+2.68%) |
Dec 04, 2008 | 19.87 | 19.97 | 18.62 | 18.91 | 2,490,916 | -1.02(-5.12%) |
Dec 03, 2008 | 19.45 | 19.98 | 19.04 | 19.93 | 1,948,145 | +0.35(+1.77%) |
Dec 02, 2008 | 19.41 | 19.70 | 19.02 | 19.59 | 1,941,539 | +0.52(+2.75%) |
Dec 01, 2008 | 20.20 | 20.21 | 19.03 | 19.06 | 2,773,340 | -1.44(-7.03%) |
Nov 28, 2008 | 19.82 | 20.50 | 19.79 | 20.50 | 1,353,495 | +0.62(+3.13%) |
Nov 26, 2008 | 19.29 | 19.95 | 19.11 | 19.88 | 1,535,079 | +0.09(+0.44%) |
Nov 25, 2008 | 20.14 | 20.25 | 19.28 | 19.79 | 2,545,227 | +0.20(+1.03%) |
Nov 24, 2008 | 19.06 | 20.01 | 18.56 | 19.59 | 3,380,067 | +0.77(+4.10%) |
Nov 21, 2008 | 17.50 | 18.89 | 17.19 | 18.82 | 3,944,254 | +1.73(+10.11%) |
Nov 20, 2008 | 18.51 | 18.61 | 16.74 | 17.09 | 6,203,666 | -1.55(-8.32%) |
Nov 19, 2008 | 19.36 | 19.74 | 18.64 | 18.64 | 2,415,124 | -0.69(-3.55%) |
Nov 18, 2008 | 19.53 | 19.77 | 18.73 | 19.33 | 2,726,007 | -0.20(-1.03%) |
Nov 17, 2008 | 19.40 | 20.25 | 19.16 | 19.53 | 2,941,052 | +0.13(+0.65%) |
Nov 14, 2008 | 18.92 | 20.40 | 18.77 | 19.40 | 0 | -0.01(-0.06%) |
Nov 13, 2008 | 18.13 | 19.73 | 18.13 | 19.41 | 4,483,670 | +1.29(+7.09%) |
Nov 12, 2008 | 18.14 | 18.40 | 17.85 | 18.13 | 1,646,136 | -0.33(-1.78%) |
Nov 11, 2008 | 17.93 | 18.85 | 17.65 | 18.46 | 1,757,678 | +0.08(+0.44%) |
Nov 10, 2008 | 18.96 | 19.10 | 18.06 | 18.38 | 1,372,688 | -0.22(-1.21%) |
Nov 07, 2008 | 17.71 | 18.61 | 17.62 | 18.60 | 1,596,611 | +0.98(+5.56%) |
Nov 06, 2008 | 18.58 | 18.76 | 17.37 | 17.62 | 2,041,014 | -0.97(-5.24%) |
Nov 05, 2008 | 19.11 | 19.56 | 18.54 | 18.59 | 2,152,413 | -0.75(-3.87%) |
Nov 04, 2008 | 18.21 | 19.47 | 18.21 | 19.34 | 3,783,948 | +0.82(+4.45%) |
Nov 03, 2008 | 18.68 | 18.74 | 18.12 | 18.52 | 3,288,636 | -0.18(-0.96%) |
Oct 31, 2008 | 18.81 | 19.15 | 18.39 | 18.70 | 3,095,657 | -0.09(-0.46%) |
Oct 30, 2008 | 18.02 | 18.86 | 17.94 | 18.78 | 2,099,304 | +1.12(+6.36%) |
Oct 29, 2008 | 18.40 | 18.51 | 17.66 | 17.66 | 2,117,424 | -0.75(-4.07%) |
Oct 28, 2008 | 16.97 | 18.44 | 16.65 | 18.41 | 3,257,902 | +1.80(+10.82%) |
Oct 27, 2008 | 16.77 | 17.40 | 16.48 | 16.61 | 2,249,171 | -0.40(-2.37%) |
Oct 24, 2008 | 16.55 | 17.42 | 16.24 | 17.02 | 3,096,570 | -0.65(-3.65%) |
Oct 23, 2008 | 17.22 | 18.09 | 16.49 | 17.66 | 3,892,461 | +0.56(+3.27%) |
Oct 22, 2008 | 17.82 | 17.94 | 16.58 | 17.10 | 2,876,944 | -1.07(-5.87%) |
Oct 21, 2008 | 18.44 | 18.69 | 17.97 | 18.17 | 2,701,186 | -0.49(-2.63%) |
Oct 20, 2008 | 17.61 | 18.66 | 17.46 | 18.66 | 3,953,097 | +1.21(+6.93%) |
Oct 17, 2008 | 17.15 | 18.29 | 16.90 | 17.45 | 0 | -0.05(-0.30%) |
Oct 16, 2008 | 17.29 | 17.60 | 16.28 | 17.50 | 5,024,453 | +0.21(+1.23%) |
Oct 15, 2008 | 18.35 | 18.68 | 17.29 | 17.29 | 3,288,401 | -1.41(-7.55%) |
Oct 14, 2008 | 19.44 | 19.74 | 17.86 | 18.70 | 4,096,800 | +0.32(+1.76%) |
Oct 13, 2008 | 16.95 | 18.38 | 16.39 | 18.38 | 4,760,334 | +2.51(+15.80%) |
Oct 10, 2008 | 17.04 | 17.05 | 14.70 | 15.87 | 8,854,907 | -1.56(-8.96%) |
Oct 09, 2008 | 19.07 | 19.33 | 17.20 | 17.43 | 4,182,360 | -1.65(-8.64%) |
Oct 08, 2008 | 19.15 | 19.78 | 18.78 | 19.08 | 3,381,997 | -0.37(-1.93%) |
Oct 07, 2008 | 20.57 | 20.77 | 19.45 | 19.45 | 2,944,476 | -0.93(-4.55%) |
Oct 06, 2008 | 21.23 | 21.41 | 19.80 | 20.38 | 3,388,241 | -0.94(-4.41%) |
Oct 03, 2008 | 22.15 | 22.25 | 21.22 | 21.32 | 0 | -0.56(-2.58%) |
Oct 02, 2008 | 22.26 | 22.51 | 21.88 | 21.88 | 2,775,117 | -0.50(-2.24%) |