Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.94 | 19.40 | 17.94 | 18.79 | 37,851 | +0.82(+4.55%) |
Dec 30, 2008 | 17.66 | 18.35 | 17.34 | 17.97 | 73,289 | +0.49(+2.80%) |
Dec 29, 2008 | 19.07 | 19.48 | 17.22 | 17.48 | 59,924 | -1.68(-8.78%) |
Dec 26, 2008 | 19.74 | 19.95 | 18.64 | 19.17 | 35,745 | -0.58(-2.95%) |
Dec 24, 2008 | 18.69 | 20.01 | 18.56 | 19.75 | 32,464 | +0.95(+5.05%) |
Dec 23, 2008 | 19.74 | 19.74 | 18.47 | 18.80 | 61,925 | -0.52(-2.68%) |
Dec 22, 2008 | 22.85 | 22.85 | 18.52 | 19.32 | 111,258 | -3.67(-15.95%) |
Dec 19, 2008 | 24.16 | 25.61 | 22.28 | 22.98 | 254,893 | -0.77(-3.25%) |
Dec 18, 2008 | 23.74 | 24.32 | 22.77 | 23.75 | 59,223 | -0.14(-0.59%) |
Dec 17, 2008 | 23.16 | 24.25 | 23.01 | 23.89 | 56,664 | +0.37(+1.56%) |
Dec 16, 2008 | 22.67 | 23.88 | 22.34 | 23.53 | 121,968 | +1.21(+5.43%) |
Dec 15, 2008 | 24.29 | 24.55 | 20.46 | 22.32 | 176,012 | -1.86(-7.70%) |
Dec 12, 2008 | 22.55 | 24.48 | 21.80 | 24.18 | 44,991 | +1.15(+4.98%) |
Dec 11, 2008 | 23.42 | 24.72 | 22.63 | 23.03 | 76,036 | -0.88(-3.70%) |
Dec 10, 2008 | 23.26 | 24.61 | 23.10 | 23.91 | 57,592 | +0.92(+4.01%) |
Dec 09, 2008 | 23.41 | 24.56 | 22.56 | 22.99 | 62,139 | -0.78(-3.28%) |
Dec 08, 2008 | 23.08 | 25.05 | 23.08 | 23.77 | 122,649 | +1.29(+5.73%) |
Dec 05, 2008 | 21.71 | 22.70 | 21.23 | 22.48 | 70,050 | +0.39(+1.74%) |
Dec 04, 2008 | 22.28 | 23.93 | 21.22 | 22.10 | 80,250 | -0.60(-2.65%) |
Dec 03, 2008 | 21.48 | 23.01 | 19.73 | 22.70 | 73,820 | +2.40(+11.81%) |
Dec 02, 2008 | 18.74 | 20.38 | 18.34 | 20.30 | 49,990 | +1.93(+10.49%) |
Dec 01, 2008 | 21.18 | 21.38 | 18.19 | 18.38 | 62,645 | -3.31(-15.26%) |
Nov 28, 2008 | 22.23 | 22.44 | 21.28 | 21.69 | 29,264 | -0.85(-3.75%) |
Nov 26, 2008 | 19.37 | 22.69 | 19.30 | 22.53 | 87,460 | +2.52(+12.59%) |
Nov 25, 2008 | 19.75 | 20.97 | 18.52 | 20.01 | 91,767 | +0.47(+2.41%) |
Nov 24, 2008 | 16.74 | 19.97 | 16.74 | 19.54 | 88,011 | +2.90(+17.39%) |
Nov 21, 2008 | 15.26 | 16.68 | 14.58 | 16.65 | 103,612 | +1.74(+11.66%) |
Nov 20, 2008 | 15.65 | 15.99 | 14.81 | 14.91 | 95,552 | -1.06(-6.65%) |
Nov 19, 2008 | 16.22 | 16.79 | 15.97 | 15.97 | 104,923 | -0.32(-1.96%) |
Nov 18, 2008 | 16.21 | 17.09 | 15.99 | 16.29 | 83,580 | +0.02(+0.12%) |
Nov 17, 2008 | 16.81 | 17.35 | 16.07 | 16.27 | 73,316 | -0.73(-4.31%) |
Nov 14, 2008 | 18.53 | 18.98 | 17.00 | 17.00 | 0 | -1.92(-10.13%) |
Nov 13, 2008 | 16.79 | 18.92 | 16.08 | 18.92 | 104,230 | +2.24(+13.41%) |
Nov 12, 2008 | 17.91 | 18.02 | 16.23 | 16.68 | 126,273 | -1.49(-8.22%) |
Nov 11, 2008 | 17.82 | 18.86 | 17.09 | 18.18 | 44,589 | +0.12(+0.68%) |
Nov 10, 2008 | 19.99 | 19.99 | 17.92 | 18.06 | 42,903 | -1.53(-7.82%) |
Nov 07, 2008 | 19.43 | 19.68 | 18.68 | 19.59 | 35,849 | +0.36(+1.86%) |
Nov 06, 2008 | 19.76 | 19.90 | 18.80 | 19.23 | 51,944 | -0.71(-3.58%) |
Nov 05, 2008 | 21.33 | 21.36 | 19.83 | 19.95 | 47,043 | -1.77(-8.14%) |
Nov 04, 2008 | 20.74 | 21.85 | 20.47 | 21.71 | 57,030 | +1.06(+5.14%) |
Nov 03, 2008 | 20.32 | 20.93 | 19.12 | 20.65 | 51,190 | +0.33(+1.62%) |
Oct 31, 2008 | 18.42 | 20.33 | 18.27 | 20.32 | 75,040 | +1.76(+9.47%) |
Oct 30, 2008 | 18.71 | 19.23 | 18.21 | 18.56 | 61,691 | +0.41(+2.28%) |
Oct 29, 2008 | 17.68 | 18.92 | 17.68 | 18.15 | 188,497 | +0.45(+2.55%) |
Oct 28, 2008 | 17.91 | 18.03 | 16.77 | 17.70 | 69,716 | +0.08(+0.43%) |
Oct 27, 2008 | 17.96 | 18.19 | 17.39 | 17.62 | 51,317 | -0.66(-3.60%) |
Oct 24, 2008 | 17.72 | 19.37 | 17.30 | 18.28 | 66,618 | -1.36(-6.94%) |
Oct 23, 2008 | 19.83 | 20.63 | 18.44 | 19.65 | 68,476 | +0.07(+0.34%) |
Oct 22, 2008 | 20.87 | 21.39 | 19.37 | 19.58 | 37,012 | -1.92(-8.92%) |
Oct 21, 2008 | 22.03 | 23.07 | 21.41 | 21.50 | 49,333 | -0.74(-3.34%) |
Oct 20, 2008 | 21.32 | 22.39 | 20.85 | 22.24 | 40,506 | +1.06(+5.02%) |
Oct 17, 2008 | 20.70 | 22.03 | 20.40 | 21.18 | 81,141 | +0.55(+2.64%) |
Oct 16, 2008 | 18.60 | 20.69 | 17.50 | 20.63 | 98,735 | +1.84(+9.81%) |
Oct 15, 2008 | 21.21 | 21.21 | 18.79 | 18.79 | 75,428 | -2.27(-10.80%) |
Oct 14, 2008 | 22.81 | 22.81 | 20.35 | 21.06 | 93,628 | -1.20(-5.40%) |
Oct 13, 2008 | 22.20 | 22.82 | 21.33 | 22.27 | 76,408 | +0.53(+2.42%) |
Oct 10, 2008 | 17.77 | 21.74 | 17.55 | 21.74 | 102,238 | +3.08(+16.52%) |
Oct 09, 2008 | 20.02 | 20.45 | 18.66 | 18.66 | 116,970 | -1.18(-5.97%) |
Oct 08, 2008 | 19.05 | 20.73 | 18.82 | 19.84 | 67,159 | -0.04(-0.19%) |
Oct 07, 2008 | 21.18 | 21.57 | 19.81 | 19.88 | 65,329 | -0.90(-4.34%) |
Oct 06, 2008 | 21.22 | 21.92 | 20.20 | 20.78 | 66,772 | -0.96(-4.41%) |
Oct 03, 2008 | 23.64 | 23.98 | 21.62 | 21.74 | 0 | -1.59(-6.81%) |
Oct 02, 2008 | 25.01 | 25.02 | 23.04 | 23.33 | 52,867 | -1.64(-6.59%) |