Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.78 | 19.12 | 18.78 | 18.98 | 87,766 | -0.07(-0.38%) |
Dec 30, 2008 | 18.95 | 19.08 | 18.80 | 19.05 | 202,804 | +0.33(+1.74%) |
Dec 29, 2008 | 18.98 | 18.98 | 18.50 | 18.73 | 307,452 | +0.16(+0.87%) |
Dec 26, 2008 | 18.45 | 18.57 | 18.42 | 18.57 | 0 | +0.28(+1.54%) |
Dec 24, 2008 | 18.32 | 18.38 | 18.10 | 18.28 | 77,440 | +0.02(+0.11%) |
Dec 23, 2008 | 18.65 | 18.69 | 18.19 | 18.26 | 225,490 | -0.19(-1.05%) |
Dec 22, 2008 | 18.51 | 18.63 | 18.20 | 18.46 | 260,371 | +0.12(+0.64%) |
Dec 19, 2008 | 18.44 | 18.46 | 18.12 | 18.34 | 222,497 | -0.10(-0.52%) |
Dec 18, 2008 | 18.74 | 18.88 | 18.32 | 18.44 | 358,138 | -0.70(-3.66%) |
Dec 17, 2008 | 18.80 | 19.27 | 18.77 | 19.14 | 301,108 | -0.22(-1.12%) |
Dec 16, 2008 | 18.60 | 19.41 | 18.50 | 19.35 | 543,204 | +0.74(+4.00%) |
Dec 15, 2008 | 18.58 | 18.69 | 18.33 | 18.61 | 268,857 | +0.38(+2.07%) |
Dec 12, 2008 | 17.95 | 18.32 | 17.95 | 18.23 | 0 | +0.41(+2.30%) |
Dec 11, 2008 | 18.02 | 18.26 | 17.73 | 17.82 | 233,994 | +0.23(+1.33%) |
Dec 10, 2008 | 17.59 | 17.73 | 17.39 | 17.59 | 312,923 | +0.15(+0.88%) |
Dec 09, 2008 | 17.49 | 17.71 | 17.20 | 17.43 | 327,239 | -0.64(-3.56%) |
Dec 08, 2008 | 17.97 | 18.20 | 17.85 | 18.08 | 325,956 | +0.07(+0.38%) |
Dec 05, 2008 | 17.49 | 18.06 | 17.23 | 18.01 | 0 | +0.27(+1.50%) |
Dec 04, 2008 | 17.51 | 17.95 | 17.40 | 17.74 | 592,386 | -0.28(-1.56%) |
Dec 03, 2008 | 17.72 | 18.03 | 17.46 | 18.03 | 784,569 | +0.61(+3.49%) |
Dec 02, 2008 | 17.43 | 17.56 | 17.04 | 17.42 | 712,316 | +0.68(+4.06%) |
Dec 01, 2008 | 17.15 | 17.19 | 16.73 | 16.74 | 337,371 | -0.94(-5.32%) |
Nov 28, 2008 | 17.46 | 17.68 | 17.35 | 17.68 | 236,825 | -0.26(-1.44%) |
Nov 26, 2008 | 17.75 | 18.01 | 17.50 | 17.94 | 433,590 | -0.62(-3.34%) |
Nov 25, 2008 | 18.79 | 19.01 | 18.18 | 18.56 | 446,563 | -0.12(-0.62%) |
Nov 24, 2008 | 18.28 | 18.88 | 17.41 | 18.67 | 551,325 | +1.42(+8.20%) |
Nov 21, 2008 | 17.21 | 17.31 | 16.53 | 17.26 | 1,012,204 | +0.74(+4.48%) |
Nov 20, 2008 | 17.46 | 17.82 | 16.22 | 16.52 | 1,035,437 | -0.89(-5.13%) |
Nov 19, 2008 | 18.36 | 18.44 | 17.37 | 17.41 | 278,592 | -1.16(-6.26%) |
Nov 18, 2008 | 18.30 | 18.72 | 18.09 | 18.57 | 254,867 | +0.41(+2.26%) |
Nov 17, 2008 | 17.97 | 18.59 | 17.83 | 18.16 | 281,503 | -0.16(-0.90%) |
Nov 14, 2008 | 18.23 | 18.95 | 18.22 | 18.33 | 0 | -0.92(-4.79%) |
Nov 13, 2008 | 18.12 | 19.33 | 17.78 | 19.25 | 483,892 | +1.84(+10.56%) |
Nov 12, 2008 | 17.58 | 17.84 | 17.31 | 17.41 | 244,377 | -0.29(-1.64%) |
Nov 11, 2008 | 17.85 | 18.04 | 17.56 | 17.70 | 281,925 | +0.39(+2.28%) |
Nov 10, 2008 | 17.84 | 17.87 | 17.22 | 17.31 | 202,799 | -0.49(-2.74%) |
Nov 07, 2008 | 17.39 | 17.80 | 17.25 | 17.79 | 0 | +0.78(+4.59%) |
Nov 06, 2008 | 17.44 | 17.56 | 16.77 | 17.01 | 1,114,998 | +0.05(+0.28%) |
Nov 05, 2008 | 17.38 | 17.54 | 16.96 | 16.96 | 673,622 | -1.42(-7.72%) |
Nov 04, 2008 | 17.66 | 18.53 | 17.66 | 18.38 | 440,257 | +0.76(+4.33%) |
Nov 03, 2008 | 17.72 | 17.86 | 17.50 | 17.62 | 282,942 | -0.51(-2.84%) |
Oct 31, 2008 | 17.81 | 18.38 | 17.79 | 18.13 | 361,474 | +0.35(+1.99%) |
Oct 30, 2008 | 17.83 | 17.87 | 17.25 | 17.78 | 276,218 | +0.04(+0.25%) |
Oct 29, 2008 | 17.55 | 18.20 | 17.42 | 17.74 | 426,644 | +0.07(+0.39%) |
Oct 28, 2008 | 16.43 | 17.72 | 16.33 | 17.67 | 580,660 | +1.64(+10.24%) |
Oct 27, 2008 | 16.18 | 16.45 | 15.97 | 16.03 | 463,877 | -1.23(-7.13%) |
Oct 24, 2008 | 16.68 | 17.53 | 16.63 | 17.26 | 373,063 | -0.95(-5.24%) |
Oct 23, 2008 | 18.33 | 18.40 | 17.52 | 18.21 | 478,043 | +0.56(+3.17%) |
Oct 22, 2008 | 17.94 | 18.02 | 17.47 | 17.65 | 490,646 | -0.72(-3.92%) |
Oct 21, 2008 | 18.46 | 18.69 | 18.10 | 18.37 | 429,187 | -0.64(-3.36%) |
Oct 20, 2008 | 18.56 | 19.01 | 18.44 | 19.01 | 349,418 | +0.58(+3.12%) |
Oct 17, 2008 | 18.19 | 18.91 | 18.14 | 18.44 | 0 | +0.31(+1.73%) |
Oct 16, 2008 | 18.45 | 18.47 | 17.66 | 18.12 | 683,419 | -0.10(-0.55%) |
Oct 15, 2008 | 18.87 | 19.00 | 18.19 | 18.22 | 491,203 | -0.39(-2.08%) |
Oct 14, 2008 | 19.18 | 19.18 | 18.41 | 18.61 | 510,217 | -0.86(-4.42%) |
Oct 13, 2008 | 18.61 | 19.47 | 18.57 | 19.47 | 411,883 | +2.50(+14.75%) |
Oct 10, 2008 | 17.01 | 17.42 | 16.10 | 16.97 | 0 | -0.63(-3.59%) |
Oct 09, 2008 | 18.50 | 18.64 | 17.42 | 17.60 | 536,191 | -1.59(-8.30%) |
Oct 08, 2008 | 19.05 | 19.52 | 18.84 | 19.19 | 668,034 | -0.13(-0.69%) |
Oct 07, 2008 | 20.21 | 20.25 | 19.33 | 19.33 | 584,700 | -0.96(-4.72%) |
Oct 06, 2008 | 19.96 | 20.43 | 19.60 | 20.28 | 843,728 | -0.25(-1.21%) |
Oct 03, 2008 | 20.53 | 20.87 | 20.28 | 20.53 | 0 | +0.21(+1.01%) |
Oct 02, 2008 | 20.62 | 20.69 | 20.23 | 20.33 | 252,096 | -0.68(-3.24%) |