Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.22 | 18.34 | 18.00 | 18.26 | 2,449,099 | +0.42(+2.33%) |
Dec 30, 2008 | 17.73 | 17.87 | 17.68 | 17.84 | 2,750,376 | +0.29(+1.65%) |
Dec 29, 2008 | 17.62 | 17.70 | 17.37 | 17.55 | 2,588,330 | -0.04(-0.22%) |
Dec 26, 2008 | 17.78 | 17.78 | 17.51 | 17.59 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.54 | 17.71 | 17.52 | 17.66 | 1,883,233 | +0.10(+0.56%) |
Dec 23, 2008 | 17.79 | 18.05 | 17.49 | 17.56 | 4,274,586 | -0.06(-0.36%) |
Dec 22, 2008 | 17.99 | 18.02 | 17.50 | 17.62 | 3,938,616 | -0.38(-2.12%) |
Dec 19, 2008 | 18.22 | 18.46 | 17.89 | 18.00 | 4,022,665 | +0.12(+0.66%) |
Dec 18, 2008 | 18.09 | 18.31 | 17.71 | 17.89 | 4,034,037 | -0.24(-1.32%) |
Dec 17, 2008 | 18.18 | 18.32 | 17.94 | 18.13 | 3,666,482 | -0.43(-2.32%) |
Dec 16, 2008 | 17.87 | 18.57 | 17.81 | 18.56 | 4,656,314 | +0.75(+4.24%) |
Dec 15, 2008 | 17.83 | 18.08 | 17.54 | 17.80 | 3,822,502 | +0.13(+0.72%) |
Dec 12, 2008 | 17.45 | 17.73 | 17.30 | 17.68 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.16 | 17.87 | 17.09 | 17.68 | 8,858,805 | +0.31(+1.81%) |
Dec 10, 2008 | 17.66 | 17.70 | 17.19 | 17.36 | 2,884,133 | -0.16(-0.90%) |
Dec 09, 2008 | 17.50 | 17.93 | 17.45 | 17.52 | 3,499,371 | -0.32(-1.81%) |
Dec 08, 2008 | 17.87 | 18.11 | 17.60 | 17.84 | 3,284,142 | +0.30(+1.70%) |
Dec 05, 2008 | 17.23 | 17.58 | 16.86 | 17.54 | 0 | +0.84(+5.02%) |
Dec 04, 2008 | 16.69 | 17.03 | 16.56 | 16.71 | 3,453,622 | +0.11(+0.68%) |
Dec 03, 2008 | 16.65 | 17.03 | 16.33 | 16.59 | 7,934,910 | +0.13(+0.77%) |
Dec 02, 2008 | 16.26 | 16.51 | 15.98 | 16.47 | 2,859,224 | +0.78(+4.97%) |
Dec 01, 2008 | 16.75 | 16.76 | 15.67 | 15.69 | 2,854,949 | -1.19(-7.03%) |
Nov 28, 2008 | 16.56 | 16.95 | 16.48 | 16.87 | 1,733,698 | +0.46(+2.78%) |
Nov 26, 2008 | 16.30 | 16.52 | 16.04 | 16.42 | 4,051,841 | -0.43(-2.56%) |
Nov 25, 2008 | 16.89 | 17.04 | 16.56 | 16.85 | 3,616,664 | -0.11(-0.64%) |
Nov 24, 2008 | 16.45 | 17.24 | 16.31 | 16.96 | 3,778,536 | +0.86(+5.36%) |
Nov 21, 2008 | 16.09 | 16.14 | 15.20 | 16.09 | 4,935,081 | +0.15(+0.95%) |
Nov 20, 2008 | 16.96 | 16.99 | 15.88 | 15.94 | 4,193,848 | -1.23(-7.16%) |
Nov 19, 2008 | 18.10 | 18.32 | 17.16 | 17.17 | 3,797,038 | -1.05(-5.78%) |
Nov 18, 2008 | 17.95 | 18.40 | 17.74 | 18.22 | 2,974,730 | +0.78(+4.49%) |
Nov 17, 2008 | 17.71 | 17.86 | 17.35 | 17.44 | 2,702,203 | -0.32(-1.79%) |
Nov 14, 2008 | 17.95 | 18.35 | 17.67 | 17.76 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.49 | 18.26 | 17.02 | 18.24 | 4,457,971 | +0.39(+2.20%) |
Nov 12, 2008 | 18.29 | 18.43 | 17.77 | 17.85 | 3,612,044 | -0.76(-4.11%) |
Nov 11, 2008 | 18.67 | 18.90 | 18.33 | 18.61 | 2,704,204 | +0.19(+1.04%) |
Nov 10, 2008 | 18.73 | 18.78 | 18.22 | 18.42 | 3,230,102 | -0.41(-2.16%) |
Nov 07, 2008 | 18.47 | 18.90 | 18.42 | 18.83 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.44 | 18.64 | 17.73 | 17.85 | 3,496,881 | -0.25(-1.41%) |
Nov 05, 2008 | 18.69 | 19.12 | 18.11 | 18.11 | 3,881,975 | -1.58(-8.04%) |
Nov 04, 2008 | 19.30 | 19.77 | 19.20 | 19.69 | 4,172,466 | +0.51(+2.66%) |
Nov 03, 2008 | 19.09 | 19.38 | 18.83 | 19.18 | 2,923,951 | +0.22(+1.16%) |
Oct 31, 2008 | 18.93 | 19.27 | 18.70 | 18.96 | 3,262,590 | +0.39(+2.11%) |
Oct 30, 2008 | 18.73 | 18.81 | 17.70 | 18.57 | 5,821,429 | +0.28(+1.55%) |
Oct 29, 2008 | 18.23 | 18.91 | 18.14 | 18.28 | 4,005,934 | -0.37(-2.00%) |
Oct 28, 2008 | 18.11 | 18.73 | 17.52 | 18.66 | 6,270,948 | +0.85(+4.76%) |
Oct 27, 2008 | 17.53 | 18.23 | 17.34 | 17.81 | 6,491,430 | +0.30(+1.71%) |
Oct 24, 2008 | 16.94 | 17.79 | 16.93 | 17.51 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 18.02 | 18.50 | 17.57 | 18.18 | 6,081,235 | +0.24(+1.37%) |
Oct 22, 2008 | 18.52 | 18.52 | 17.74 | 17.94 | 6,829,218 | -0.59(-3.20%) |
Oct 21, 2008 | 18.80 | 19.09 | 18.41 | 18.53 | 3,921,209 | -1.06(-5.43%) |
Oct 20, 2008 | 18.76 | 19.59 | 18.67 | 19.59 | 4,662,309 | +0.51(+2.70%) |
Oct 17, 2008 | 18.83 | 19.71 | 18.76 | 19.08 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 18.00 | 18.44 | 17.54 | 18.44 | 6,680,644 | +0.63(+3.52%) |
Oct 15, 2008 | 18.98 | 19.00 | 17.73 | 17.81 | 4,424,171 | -1.05(-5.58%) |
Oct 14, 2008 | 19.36 | 19.43 | 18.54 | 18.86 | 5,552,446 | -0.25(-1.28%) |
Oct 13, 2008 | 17.72 | 19.11 | 17.69 | 19.11 | 5,443,798 | +1.92(+11.17%) |
Oct 10, 2008 | 17.03 | 17.62 | 16.09 | 17.19 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 19.05 | 19.15 | 17.29 | 17.35 | 7,620,144 | -1.81(-9.44%) |
Oct 08, 2008 | 19.66 | 20.15 | 19.15 | 19.16 | 7,982,650 | -1.01(-5.00%) |
Oct 07, 2008 | 21.07 | 21.10 | 20.04 | 20.16 | 7,681,079 | -0.13(-0.63%) |
Oct 06, 2008 | 20.93 | 20.99 | 19.60 | 20.29 | 7,872,055 | -0.57(-2.75%) |
Oct 03, 2008 | 21.08 | 21.43 | 20.78 | 20.86 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.49 | 21.57 | 20.93 | 20.95 | 3,363,698 | -0.31(-1.45%) |