Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.72 | 20.72 | 19.49 | 19.62 | 1,075,852 | -1.30(-6.21%) |
Dec 30, 2008 | 18.63 | 20.92 | 18.49 | 20.92 | 1,165,388 | +2.49(+13.49%) |
Dec 29, 2008 | 18.13 | 18.52 | 18.04 | 18.44 | 680,841 | +0.31(+1.70%) |
Dec 26, 2008 | 18.03 | 18.20 | 17.80 | 18.13 | 0 | +0.21(+1.18%) |
Dec 24, 2008 | 17.71 | 17.98 | 17.56 | 17.92 | 331,670 | +0.11(+0.64%) |
Dec 23, 2008 | 18.08 | 18.37 | 17.65 | 17.80 | 429,544 | -0.11(-0.64%) |
Dec 22, 2008 | 18.32 | 18.51 | 17.45 | 17.92 | 599,944 | -0.52(-2.82%) |
Dec 19, 2008 | 18.59 | 19.02 | 18.28 | 18.44 | 780,776 | -0.04(-0.22%) |
Dec 18, 2008 | 19.08 | 19.17 | 18.02 | 18.48 | 667,523 | -0.48(-2.53%) |
Dec 17, 2008 | 18.47 | 19.17 | 17.89 | 18.96 | 673,649 | +0.30(+1.61%) |
Dec 16, 2008 | 17.99 | 18.75 | 17.76 | 18.66 | 674,640 | +0.90(+5.08%) |
Dec 15, 2008 | 17.99 | 18.27 | 17.48 | 17.76 | 456,429 | -0.21(-1.18%) |
Dec 12, 2008 | 16.97 | 18.11 | 16.76 | 17.97 | 0 | +0.40(+2.27%) |
Dec 11, 2008 | 18.50 | 18.61 | 17.31 | 17.57 | 469,801 | -1.08(-5.79%) |
Dec 10, 2008 | 18.51 | 19.01 | 18.18 | 18.65 | 552,448 | +0.40(+2.18%) |
Dec 09, 2008 | 18.59 | 18.93 | 17.91 | 18.25 | 884,378 | -0.56(-2.98%) |
Dec 08, 2008 | 18.50 | 18.97 | 17.91 | 18.81 | 805,643 | +1.05(+5.90%) |
Dec 05, 2008 | 16.82 | 17.85 | 16.34 | 17.76 | 0 | +0.69(+4.05%) |
Dec 04, 2008 | 17.33 | 17.78 | 16.55 | 17.07 | 922,315 | -0.62(-3.49%) |
Dec 03, 2008 | 17.02 | 17.76 | 16.69 | 17.69 | 539,895 | +0.31(+1.78%) |
Dec 02, 2008 | 17.07 | 17.57 | 16.76 | 17.38 | 782,060 | +0.60(+3.58%) |
Dec 01, 2008 | 18.08 | 18.22 | 16.65 | 16.78 | 695,479 | -1.91(-10.22%) |
Nov 28, 2008 | 18.12 | 18.69 | 18.12 | 18.69 | 247,376 | +0.39(+2.13%) |
Nov 26, 2008 | 17.48 | 18.51 | 16.52 | 18.30 | 949,895 | +0.93(+5.33%) |
Nov 25, 2008 | 16.86 | 17.45 | 16.39 | 17.37 | 804,200 | +0.60(+3.59%) |
Nov 24, 2008 | 15.63 | 17.14 | 15.43 | 16.77 | 1,241,043 | +1.06(+6.78%) |
Nov 21, 2008 | 15.11 | 15.71 | 14.38 | 15.71 | 1,040,071 | +0.84(+5.63%) |
Nov 20, 2008 | 16.02 | 16.46 | 14.80 | 14.87 | 1,200,206 | -1.35(-8.32%) |
Nov 19, 2008 | 17.18 | 17.62 | 16.18 | 16.22 | 831,008 | -0.99(-5.76%) |
Nov 18, 2008 | 17.19 | 17.49 | 16.66 | 17.21 | 1,022,083 | +0.06(+0.33%) |
Nov 17, 2008 | 16.98 | 17.67 | 16.76 | 17.15 | 767,914 | -0.05(-0.28%) |
Nov 14, 2008 | 17.88 | 18.23 | 17.02 | 17.20 | 0 | -0.97(-5.32%) |
Nov 13, 2008 | 17.07 | 18.17 | 15.90 | 18.17 | 1,225,853 | +1.32(+7.81%) |
Nov 12, 2008 | 17.59 | 17.60 | 16.60 | 16.85 | 908,975 | -1.10(-6.11%) |
Nov 11, 2008 | 17.95 | 18.54 | 17.56 | 17.95 | 780,947 | -0.17(-0.94%) |
Nov 10, 2008 | 18.66 | 18.89 | 17.98 | 18.12 | 861,073 | -0.17(-0.93%) |
Nov 07, 2008 | 17.72 | 18.29 | 17.65 | 18.29 | 0 | +0.76(+4.36%) |
Nov 06, 2008 | 18.35 | 18.68 | 17.36 | 17.53 | 960,503 | -0.98(-5.31%) |
Nov 05, 2008 | 18.75 | 19.17 | 18.45 | 18.51 | 863,839 | -0.52(-2.73%) |
Nov 04, 2008 | 19.22 | 19.28 | 18.66 | 19.03 | 777,984 | +0.21(+1.12%) |
Nov 03, 2008 | 18.83 | 19.02 | 18.61 | 18.82 | 866,457 | -0.02(-0.09%) |
Oct 31, 2008 | 18.43 | 19.19 | 18.23 | 18.84 | 0 | +0.33(+1.80%) |
Oct 30, 2008 | 17.44 | 18.56 | 17.39 | 18.50 | 933,539 | +1.53(+9.00%) |
Oct 29, 2008 | 17.02 | 17.67 | 16.88 | 16.98 | 1,552,508 | -0.07(-0.43%) |
Oct 28, 2008 | 15.64 | 17.06 | 15.21 | 17.05 | 912,632 | +1.46(+9.38%) |
Oct 27, 2008 | 16.07 | 16.42 | 15.59 | 15.59 | 1,023,012 | -0.67(-4.15%) |
Oct 24, 2008 | 15.46 | 16.58 | 15.46 | 16.26 | 0 | -0.44(-2.63%) |
Oct 23, 2008 | 17.80 | 17.93 | 16.07 | 16.70 | 1,495,831 | -0.90(-5.12%) |
Oct 22, 2008 | 18.28 | 18.38 | 17.03 | 17.60 | 1,746,205 | -1.08(-5.78%) |
Oct 21, 2008 | 18.58 | 19.71 | 18.58 | 18.68 | 1,683,912 | -0.17(-0.91%) |
Oct 20, 2008 | 19.36 | 19.95 | 18.49 | 18.85 | 1,449,554 | -0.01(-0.04%) |
Oct 17, 2008 | 18.59 | 19.75 | 18.10 | 18.86 | 0 | -0.20(-1.07%) |
Oct 16, 2008 | 17.94 | 19.13 | 17.14 | 19.06 | 1,151,585 | +0.56(+3.03%) |
Oct 15, 2008 | 20.23 | 20.36 | 18.50 | 18.50 | 733,525 | -2.20(-10.64%) |
Oct 14, 2008 | 21.92 | 21.94 | 20.23 | 20.71 | 1,142,809 | -0.41(-1.92%) |
Oct 13, 2008 | 20.40 | 21.11 | 20.10 | 21.11 | 882,243 | +1.41(+7.13%) |
Oct 10, 2008 | 18.20 | 20.04 | 17.66 | 19.71 | 0 | +0.80(+4.21%) |
Oct 09, 2008 | 20.21 | 20.40 | 18.84 | 18.91 | 1,267,667 | -1.15(-5.75%) |
Oct 08, 2008 | 19.77 | 20.88 | 19.39 | 20.06 | 1,003,143 | -0.27(-1.32%) |
Oct 07, 2008 | 22.06 | 22.12 | 20.33 | 20.33 | 1,805,742 | -1.32(-6.08%) |
Oct 06, 2008 | 22.70 | 22.70 | 20.14 | 21.65 | 2,024,808 | -1.79(-7.63%) |
Oct 03, 2008 | 24.30 | 24.92 | 23.42 | 23.44 | 0 | -0.52(-2.17%) |
Oct 02, 2008 | 25.04 | 25.56 | 23.70 | 23.96 | 740,501 | -0.94(-3.79%) |