Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.29 | 17.88 | 16.99 | 17.50 | 146,467 | +0.26(+1.53%) |
Dec 30, 2008 | 16.90 | 17.36 | 16.71 | 17.23 | 220,708 | +0.48(+2.85%) |
Dec 29, 2008 | 16.58 | 17.04 | 16.45 | 16.76 | 619,577 | +0.06(+0.37%) |
Dec 26, 2008 | 16.70 | 16.84 | 16.27 | 16.70 | 114,110 | +0.18(+1.09%) |
Dec 24, 2008 | 16.92 | 17.47 | 16.15 | 16.52 | 109,059 | +0.04(+0.25%) |
Dec 23, 2008 | 16.46 | 16.77 | 16.20 | 16.47 | 229,708 | +0.03(+0.18%) |
Dec 22, 2008 | 17.12 | 17.25 | 16.17 | 16.44 | 418,835 | -0.78(-4.51%) |
Dec 19, 2008 | 17.40 | 17.64 | 17.04 | 17.22 | 345,999 | -0.28(-1.57%) |
Dec 18, 2008 | 18.51 | 18.51 | 17.13 | 17.50 | 247,640 | -0.94(-5.09%) |
Dec 17, 2008 | 18.22 | 18.94 | 18.22 | 18.44 | 258,408 | -0.29(-1.56%) |
Dec 16, 2008 | 18.09 | 18.78 | 17.89 | 18.73 | 207,307 | +0.78(+4.33%) |
Dec 15, 2008 | 17.79 | 18.22 | 17.56 | 17.95 | 182,231 | +0.24(+1.35%) |
Dec 12, 2008 | 17.69 | 18.07 | 17.06 | 17.71 | 248,025 | -0.22(-1.23%) |
Dec 11, 2008 | 17.94 | 19.06 | 17.72 | 17.93 | 1,017,558 | +0.07(+0.40%) |
Dec 10, 2008 | 17.37 | 17.90 | 17.02 | 17.86 | 395,867 | +0.83(+4.88%) |
Dec 09, 2008 | 16.71 | 17.47 | 16.68 | 17.03 | 490,015 | +0.15(+0.91%) |
Dec 08, 2008 | 16.26 | 17.21 | 16.26 | 16.88 | 332,209 | +0.73(+4.53%) |
Dec 05, 2008 | 15.70 | 16.15 | 14.95 | 16.15 | 302,360 | +0.31(+1.96%) |
Dec 04, 2008 | 16.61 | 16.77 | 15.68 | 15.83 | 535,622 | -0.96(-5.73%) |
Dec 03, 2008 | 16.47 | 16.92 | 16.20 | 16.80 | 325,944 | -0.20(-1.15%) |
Dec 02, 2008 | 16.40 | 17.23 | 16.19 | 16.99 | 423,139 | +0.70(+4.29%) |
Dec 01, 2008 | 17.81 | 18.50 | 16.29 | 16.29 | 323,464 | -1.91(-10.48%) |
Nov 28, 2008 | 18.84 | 19.13 | 17.83 | 18.20 | 165,794 | -0.16(-0.85%) |
Nov 26, 2008 | 17.11 | 18.66 | 17.06 | 18.36 | 663,890 | +0.78(+4.42%) |
Nov 25, 2008 | 17.49 | 18.02 | 17.10 | 17.58 | 438,800 | +0.30(+1.71%) |
Nov 24, 2008 | 16.43 | 17.85 | 16.27 | 17.29 | 289,879 | +1.22(+7.62%) |
Nov 21, 2008 | 15.02 | 16.19 | 14.80 | 16.06 | 412,378 | +1.47(+10.07%) |
Nov 20, 2008 | 15.82 | 16.33 | 14.39 | 14.59 | 270,745 | -1.55(-9.62%) |
Nov 19, 2008 | 16.97 | 17.32 | 16.15 | 16.15 | 124,301 | -1.00(-5.86%) |
Nov 18, 2008 | 17.01 | 17.57 | 16.44 | 17.15 | 161,752 | +0.15(+0.87%) |
Nov 17, 2008 | 16.89 | 17.60 | 16.60 | 17.00 | 168,441 | +0.09(+0.54%) |
Nov 14, 2008 | 17.29 | 18.01 | 16.80 | 16.91 | 141,798 | -0.79(-4.46%) |
Nov 13, 2008 | 15.99 | 17.70 | 15.33 | 17.70 | 380,880 | +1.49(+9.19%) |
Nov 12, 2008 | 17.34 | 17.34 | 15.98 | 16.21 | 131,684 | -1.32(-7.51%) |
Nov 11, 2008 | 17.35 | 18.02 | 17.16 | 17.53 | 187,977 | -0.77(-4.18%) |
Nov 10, 2008 | 18.54 | 19.05 | 17.75 | 18.29 | 128,003 | +0.10(+0.57%) |
Nov 07, 2008 | 17.46 | 18.24 | 17.43 | 18.19 | 95,181 | +1.12(+6.55%) |
Nov 06, 2008 | 18.21 | 18.62 | 17.04 | 17.07 | 209,695 | -1.47(-7.91%) |
Nov 05, 2008 | 19.21 | 19.43 | 18.32 | 18.54 | 109,166 | -1.11(-5.63%) |
Nov 04, 2008 | 18.85 | 19.64 | 18.78 | 19.64 | 151,446 | +1.53(+8.47%) |
Nov 03, 2008 | 18.20 | 18.54 | 17.89 | 18.11 | 84,239 | -0.42(-2.28%) |
Oct 31, 2008 | 18.00 | 19.11 | 17.66 | 18.53 | 141,474 | +0.25(+1.37%) |
Oct 30, 2008 | 17.88 | 18.40 | 17.41 | 18.28 | 220,599 | +0.60(+3.38%) |
Oct 29, 2008 | 17.23 | 18.38 | 17.05 | 17.68 | 206,983 | +0.81(+4.78%) |
Oct 28, 2008 | 15.42 | 17.08 | 14.96 | 16.87 | 276,332 | +2.10(+14.25%) |
Oct 27, 2008 | 15.35 | 15.89 | 14.69 | 14.77 | 132,000 | -1.00(-6.37%) |
Oct 24, 2008 | 15.40 | 16.18 | 14.95 | 15.77 | 309,603 | -0.80(-4.83%) |
Oct 23, 2008 | 15.77 | 16.74 | 15.45 | 16.58 | 279,732 | +0.86(+5.44%) |
Oct 22, 2008 | 16.90 | 17.09 | 15.31 | 15.72 | 179,328 | -1.76(-10.06%) |
Oct 21, 2008 | 18.11 | 18.11 | 17.28 | 17.48 | 364,884 | -0.82(-4.48%) |
Oct 20, 2008 | 16.68 | 18.39 | 16.68 | 18.30 | 179,540 | +1.73(+10.46%) |
Oct 17, 2008 | 16.17 | 17.59 | 15.61 | 16.57 | 290,100 | +0.25(+1.51%) |
Oct 16, 2008 | 15.57 | 16.43 | 14.67 | 16.32 | 307,708 | +0.76(+4.88%) |
Oct 15, 2008 | 17.73 | 17.73 | 15.55 | 15.56 | 215,298 | -2.36(-13.15%) |
Oct 14, 2008 | 20.33 | 21.42 | 17.34 | 17.92 | 414,000 | +0.05(+0.30%) |
Oct 13, 2008 | 15.79 | 17.86 | 15.79 | 17.86 | 238,652 | +2.39(+15.42%) |
Oct 10, 2008 | 14.95 | 16.22 | 14.05 | 15.48 | 524,513 | -1.02(-6.16%) |
Oct 09, 2008 | 18.19 | 18.65 | 16.22 | 16.49 | 819,928 | -1.66(-9.16%) |
Oct 08, 2008 | 17.86 | 19.02 | 16.55 | 18.15 | 923,453 | +0.02(+0.11%) |
Oct 07, 2008 | 18.54 | 19.96 | 18.13 | 18.13 | 397,178 | -1.01(-5.26%) |
Oct 06, 2008 | 19.70 | 19.70 | 17.76 | 19.14 | 1,020,368 | -1.04(-5.16%) |
Oct 03, 2008 | 20.52 | 21.55 | 20.18 | 20.18 | 0 | -0.26(-1.26%) |
Oct 02, 2008 | 21.71 | 21.71 | 20.41 | 20.44 | 308,740 | -1.44(-6.56%) |