Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.07 | 18.18 | 17.85 | 18.11 | 2,469,853 | +0.41(+2.33%) |
Dec 30, 2008 | 17.59 | 17.72 | 17.53 | 17.69 | 2,773,683 | +0.29(+1.65%) |
Dec 29, 2008 | 17.47 | 17.55 | 17.23 | 17.41 | 2,610,264 | -0.04(-0.22%) |
Dec 26, 2008 | 17.63 | 17.63 | 17.36 | 17.44 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.39 | 17.56 | 17.37 | 17.51 | 1,899,192 | +0.10(+0.56%) |
Dec 23, 2008 | 17.64 | 17.90 | 17.34 | 17.41 | 4,310,810 | -0.06(-0.36%) |
Dec 22, 2008 | 17.84 | 17.87 | 17.36 | 17.47 | 3,971,993 | -0.38(-2.12%) |
Dec 19, 2008 | 18.07 | 18.30 | 17.74 | 17.85 | 4,056,755 | +0.12(+0.66%) |
Dec 18, 2008 | 17.94 | 18.16 | 17.57 | 17.74 | 4,068,223 | -0.24(-1.32%) |
Dec 17, 2008 | 18.02 | 18.16 | 17.78 | 17.97 | 3,697,552 | -0.43(-2.32%) |
Dec 16, 2008 | 17.72 | 18.41 | 17.66 | 18.40 | 4,695,773 | +0.75(+4.24%) |
Dec 15, 2008 | 17.68 | 17.93 | 17.39 | 17.65 | 3,854,895 | +0.13(+0.72%) |
Dec 12, 2008 | 17.30 | 17.59 | 17.16 | 17.53 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.01 | 17.72 | 16.94 | 17.53 | 8,933,877 | +0.31(+1.81%) |
Dec 10, 2008 | 17.51 | 17.55 | 17.04 | 17.22 | 2,908,574 | -0.16(-0.90%) |
Dec 09, 2008 | 17.36 | 17.77 | 17.30 | 17.37 | 3,529,026 | -0.32(-1.81%) |
Dec 08, 2008 | 17.72 | 17.96 | 17.45 | 17.69 | 3,311,972 | +0.30(+1.70%) |
Dec 05, 2008 | 17.09 | 17.43 | 16.72 | 17.40 | 0 | +0.83(+5.01%) |
Dec 04, 2008 | 16.55 | 16.89 | 16.42 | 16.57 | 3,482,888 | +0.11(+0.68%) |
Dec 03, 2008 | 16.51 | 16.89 | 16.20 | 16.45 | 8,002,152 | +0.13(+0.77%) |
Dec 02, 2008 | 16.12 | 16.37 | 15.84 | 16.33 | 2,883,454 | +0.77(+4.97%) |
Dec 01, 2008 | 16.61 | 16.62 | 15.54 | 15.55 | 2,879,143 | -1.18(-7.03%) |
Nov 28, 2008 | 16.42 | 16.81 | 16.34 | 16.73 | 1,748,389 | +0.45(+2.78%) |
Nov 26, 2008 | 16.17 | 16.38 | 15.91 | 16.28 | 4,086,177 | -0.43(-2.56%) |
Nov 25, 2008 | 16.75 | 16.90 | 16.42 | 16.71 | 3,647,312 | -0.11(-0.64%) |
Nov 24, 2008 | 16.31 | 17.10 | 16.18 | 16.81 | 3,810,556 | +0.85(+5.36%) |
Nov 21, 2008 | 15.96 | 16.01 | 15.07 | 15.96 | 4,976,902 | +0.15(+0.95%) |
Nov 20, 2008 | 16.81 | 16.85 | 15.75 | 15.81 | 4,229,388 | -1.22(-7.16%) |
Nov 19, 2008 | 17.95 | 18.17 | 17.02 | 17.03 | 3,829,215 | -1.04(-5.78%) |
Nov 18, 2008 | 17.79 | 18.25 | 17.59 | 18.07 | 2,999,939 | +0.78(+4.49%) |
Nov 17, 2008 | 17.57 | 17.71 | 17.20 | 17.29 | 2,725,102 | -0.32(-1.79%) |
Nov 14, 2008 | 17.80 | 18.20 | 17.52 | 17.61 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.34 | 18.11 | 16.88 | 18.09 | 4,495,749 | +0.39(+2.20%) |
Nov 12, 2008 | 18.14 | 18.27 | 17.62 | 17.70 | 3,642,654 | -0.76(-4.11%) |
Nov 11, 2008 | 18.51 | 18.74 | 18.18 | 18.46 | 2,727,120 | +0.19(+1.04%) |
Nov 10, 2008 | 18.58 | 18.63 | 18.07 | 18.27 | 3,257,475 | -0.40(-2.16%) |
Nov 07, 2008 | 18.32 | 18.74 | 18.27 | 18.67 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.29 | 18.48 | 17.59 | 17.70 | 3,526,515 | -0.25(-1.41%) |
Nov 05, 2008 | 18.54 | 18.96 | 17.95 | 17.95 | 3,914,872 | -1.57(-8.04%) |
Nov 04, 2008 | 19.14 | 19.61 | 19.04 | 19.52 | 4,207,825 | +0.51(+2.66%) |
Nov 03, 2008 | 18.93 | 19.22 | 18.67 | 19.02 | 2,948,729 | +0.22(+1.16%) |
Oct 31, 2008 | 18.77 | 19.10 | 18.54 | 18.80 | 3,290,238 | +0.39(+2.11%) |
Oct 30, 2008 | 18.58 | 18.65 | 17.55 | 18.41 | 5,870,762 | +0.28(+1.55%) |
Oct 29, 2008 | 18.08 | 18.75 | 17.98 | 18.13 | 4,039,881 | -0.37(-2.00%) |
Oct 28, 2008 | 17.96 | 18.57 | 17.37 | 18.50 | 6,324,089 | +0.84(+4.76%) |
Oct 27, 2008 | 17.38 | 18.08 | 17.20 | 17.66 | 6,546,440 | +0.30(+1.71%) |
Oct 24, 2008 | 16.80 | 17.64 | 16.78 | 17.36 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 17.87 | 18.34 | 17.43 | 18.03 | 6,132,769 | +0.24(+1.37%) |
Oct 22, 2008 | 18.36 | 18.36 | 17.59 | 17.78 | 6,887,091 | -0.59(-3.20%) |
Oct 21, 2008 | 18.64 | 18.93 | 18.26 | 18.37 | 3,954,438 | -1.05(-5.43%) |
Oct 20, 2008 | 18.61 | 19.43 | 18.51 | 19.43 | 4,701,819 | +0.51(+2.70%) |
Oct 17, 2008 | 18.67 | 19.55 | 18.61 | 18.92 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 17.85 | 18.28 | 17.39 | 18.28 | 6,737,258 | +0.62(+3.52%) |
Oct 15, 2008 | 18.82 | 18.84 | 17.59 | 17.66 | 4,461,662 | -1.04(-5.58%) |
Oct 14, 2008 | 19.20 | 19.27 | 18.38 | 18.70 | 5,599,499 | -0.24(-1.28%) |
Oct 13, 2008 | 17.58 | 18.95 | 17.54 | 18.95 | 5,489,931 | +1.90(+11.17%) |
Oct 10, 2008 | 16.89 | 17.47 | 15.95 | 17.04 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 18.89 | 18.98 | 17.14 | 17.20 | 7,684,719 | -1.79(-9.44%) |
Oct 08, 2008 | 19.49 | 19.98 | 18.98 | 18.99 | 8,050,297 | -1.00(-5.00%) |
Oct 07, 2008 | 20.89 | 20.92 | 19.87 | 20.00 | 7,746,170 | -0.13(-0.63%) |
Oct 06, 2008 | 20.75 | 20.81 | 19.44 | 20.12 | 7,938,764 | -0.57(-2.75%) |
Oct 03, 2008 | 20.90 | 21.25 | 20.60 | 20.69 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.31 | 21.38 | 20.76 | 20.77 | 3,392,203 | -0.31(-1.45%) |