Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.72 | 18.30 | 17.64 | 18.19 | 89,729 | +0.45(+2.53%) |
Dec 30, 2008 | 17.52 | 17.74 | 17.16 | 17.74 | 74,698 | +0.48(+2.77%) |
Dec 29, 2008 | 17.65 | 17.65 | 17.00 | 17.26 | 169,915 | -0.21(-1.18%) |
Dec 26, 2008 | 17.48 | 17.55 | 17.32 | 17.47 | 88,221 | +0.02(+0.14%) |
Dec 24, 2008 | 17.27 | 17.53 | 17.19 | 17.44 | 62,106 | +0.17(+0.96%) |
Dec 23, 2008 | 17.77 | 17.77 | 17.17 | 17.28 | 162,541 | -0.15(-0.85%) |
Dec 22, 2008 | 17.46 | 17.69 | 17.03 | 17.43 | 67,800 | -0.52(-2.91%) |
Dec 19, 2008 | 18.28 | 18.38 | 17.86 | 17.95 | 89,855 | -0.08(-0.45%) |
Dec 18, 2008 | 18.49 | 18.57 | 17.86 | 18.03 | 58,283 | -0.54(-2.93%) |
Dec 17, 2008 | 18.13 | 18.75 | 18.08 | 18.57 | 59,805 | +0.15(+0.80%) |
Dec 16, 2008 | 17.46 | 18.53 | 17.46 | 18.43 | 104,623 | +1.11(+6.38%) |
Dec 15, 2008 | 17.49 | 17.49 | 17.12 | 17.32 | 113,109 | -0.52(-2.92%) |
Dec 12, 2008 | 17.13 | 17.84 | 17.13 | 17.84 | 96,104 | +0.47(+2.72%) |
Dec 11, 2008 | 17.91 | 18.18 | 17.20 | 17.37 | 142,323 | -1.10(-5.95%) |
Dec 10, 2008 | 18.43 | 18.53 | 18.08 | 18.47 | 135,604 | +0.13(+0.72%) |
Dec 09, 2008 | 18.98 | 19.11 | 18.27 | 18.34 | 96,788 | -0.64(-3.38%) |
Dec 08, 2008 | 18.67 | 19.14 | 18.56 | 18.98 | 108,347 | +0.87(+4.80%) |
Dec 05, 2008 | 17.08 | 18.21 | 16.90 | 18.11 | 76,223 | +0.76(+4.37%) |
Dec 04, 2008 | 17.27 | 18.01 | 17.03 | 17.35 | 61,345 | -0.47(-2.63%) |
Dec 03, 2008 | 16.90 | 17.82 | 16.58 | 17.82 | 131,500 | +0.92(+5.46%) |
Dec 02, 2008 | 16.45 | 16.92 | 16.03 | 16.89 | 89,275 | +0.90(+5.65%) |
Dec 01, 2008 | 17.44 | 17.69 | 15.94 | 15.99 | 132,163 | -2.10(-11.62%) |
Nov 28, 2008 | 17.57 | 18.10 | 17.57 | 18.09 | 18,812 | +0.33(+1.84%) |
Nov 26, 2008 | 16.81 | 17.77 | 16.81 | 17.77 | 75,666 | +0.63(+3.68%) |
Nov 25, 2008 | 17.16 | 17.39 | 16.50 | 17.14 | 120,488 | +0.53(+3.17%) |
Nov 24, 2008 | 15.46 | 17.05 | 15.46 | 16.61 | 44,812 | +1.51(+10.02%) |
Nov 21, 2008 | 15.11 | 15.12 | 13.96 | 15.10 | 159,892 | +0.48(+3.32%) |
Nov 20, 2008 | 15.72 | 16.05 | 14.59 | 14.61 | 59,350 | -1.25(-7.86%) |
Nov 19, 2008 | 17.22 | 17.22 | 15.86 | 15.86 | 53,492 | -1.46(-8.43%) |
Nov 18, 2008 | 17.26 | 17.69 | 16.74 | 17.32 | 52,467 | -0.41(-2.30%) |
Nov 17, 2008 | 17.78 | 18.14 | 17.37 | 17.73 | 46,814 | -0.22(-1.25%) |
Nov 14, 2008 | 18.59 | 18.86 | 17.90 | 17.95 | 20,468 | -0.93(-4.92%) |
Nov 13, 2008 | 17.88 | 18.88 | 17.06 | 18.88 | 83,375 | +1.15(+6.47%) |
Nov 12, 2008 | 18.23 | 18.49 | 17.73 | 17.73 | 29,321 | -0.87(-4.70%) |
Nov 11, 2008 | 18.54 | 19.00 | 18.37 | 18.61 | 77,126 | -0.33(-1.75%) |
Nov 10, 2008 | 19.97 | 19.97 | 18.80 | 18.94 | 78,334 | -0.27(-1.43%) |
Nov 07, 2008 | 19.23 | 19.32 | 19.01 | 19.21 | 54,333 | +0.28(+1.50%) |
Nov 06, 2008 | 19.66 | 20.11 | 18.83 | 18.93 | 527,401 | -0.93(-4.69%) |
Nov 05, 2008 | 21.28 | 21.29 | 19.86 | 19.86 | 125,598 | -1.69(-7.84%) |
Nov 04, 2008 | 21.42 | 21.62 | 21.08 | 21.55 | 82,950 | +0.79(+3.82%) |
Nov 03, 2008 | 20.86 | 20.93 | 20.60 | 20.76 | 87,638 | +0.18(+0.89%) |
Oct 31, 2008 | 20.23 | 20.94 | 20.23 | 20.58 | 64,608 | +0.30(+1.46%) |
Oct 30, 2008 | 20.65 | 20.65 | 19.71 | 20.28 | 89,788 | +0.72(+3.66%) |
Oct 29, 2008 | 20.45 | 20.46 | 19.57 | 19.57 | 53,108 | -0.53(-2.62%) |
Oct 28, 2008 | 19.03 | 20.09 | 18.02 | 20.09 | 120,799 | +1.77(+9.65%) |
Oct 27, 2008 | 18.77 | 19.02 | 18.33 | 18.33 | 415,356 | -0.15(-0.83%) |
Oct 24, 2008 | 17.73 | 19.03 | 17.73 | 18.48 | 135,775 | -0.83(-4.32%) |
Oct 23, 2008 | 19.32 | 19.58 | 18.27 | 19.31 | 65,055 | +0.21(+1.11%) |
Oct 22, 2008 | 19.92 | 20.01 | 18.86 | 19.10 | 220,745 | -1.30(-6.39%) |
Oct 21, 2008 | 20.76 | 20.93 | 20.29 | 20.40 | 94,350 | -0.50(-2.41%) |
Oct 20, 2008 | 20.24 | 20.91 | 20.08 | 20.91 | 45,807 | +0.95(+4.74%) |
Oct 17, 2008 | 19.93 | 21.00 | 19.63 | 19.96 | 258,042 | -0.56(-2.74%) |
Oct 16, 2008 | 20.10 | 20.58 | 18.92 | 20.52 | 233,805 | +0.43(+2.12%) |
Oct 15, 2008 | 21.14 | 21.14 | 20.10 | 20.10 | 148,564 | -1.44(-6.67%) |
Oct 14, 2008 | 22.39 | 22.85 | 20.93 | 21.54 | 121,821 | +0.56(+2.65%) |
Oct 13, 2008 | 20.88 | 21.54 | 19.66 | 20.98 | 291,388 | +1.71(+8.86%) |
Oct 10, 2008 | 17.60 | 19.50 | 17.60 | 19.27 | 97,970 | +0.33(+1.74%) |
Oct 09, 2008 | 21.01 | 21.01 | 18.77 | 18.94 | 78,726 | -1.53(-7.47%) |
Oct 08, 2008 | 20.39 | 21.50 | 20.29 | 20.47 | 141,384 | -0.81(-3.81%) |
Oct 07, 2008 | 23.35 | 23.35 | 21.28 | 21.28 | 57,016 | -1.90(-8.21%) |
Oct 06, 2008 | 23.23 | 23.38 | 22.05 | 23.18 | 196,807 | -0.88(-3.64%) |
Oct 03, 2008 | 25.71 | 25.71 | 24.06 | 24.06 | 353,359 | -0.79(-3.17%) |
Oct 02, 2008 | 25.95 | 25.95 | 24.82 | 24.85 | 121,704 | -0.63(-2.47%) |