Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.06 | 18.61 | 17.97 | 18.38 | 1,020,887 | +0.27(+1.50%) |
Dec 30, 2008 | 17.76 | 18.15 | 17.59 | 18.11 | 903,530 | +0.37(+2.08%) |
Dec 29, 2008 | 17.70 | 17.82 | 17.48 | 17.74 | 953,943 | +0.34(+1.98%) |
Dec 26, 2008 | 17.24 | 17.43 | 17.09 | 17.39 | 491,344 | +0.32(+1.90%) |
Dec 24, 2008 | 16.98 | 17.12 | 16.90 | 17.07 | 590,712 | -0.00(-0.00%) |
Dec 23, 2008 | 17.31 | 17.45 | 16.95 | 17.07 | 1,448,333 | -0.13(-0.77%) |
Dec 22, 2008 | 17.85 | 17.88 | 16.87 | 17.20 | 2,312,477 | -0.32(-1.81%) |
Dec 19, 2008 | 17.66 | 18.19 | 17.52 | 17.52 | 1,836,283 | -0.19(-1.06%) |
Dec 18, 2008 | 18.77 | 18.79 | 17.51 | 17.71 | 3,211,007 | -1.10(-5.87%) |
Dec 17, 2008 | 18.88 | 19.26 | 18.68 | 18.81 | 2,380,207 | -0.14(-0.72%) |
Dec 16, 2008 | 18.64 | 19.04 | 18.40 | 18.95 | 2,890,661 | +0.56(+3.06%) |
Dec 15, 2008 | 18.84 | 18.97 | 18.00 | 18.39 | 1,941,965 | -0.01(-0.04%) |
Dec 12, 2008 | 17.93 | 18.58 | 17.78 | 18.39 | 2,462,080 | -0.17(-0.91%) |
Dec 11, 2008 | 18.83 | 19.37 | 18.38 | 18.56 | 2,543,921 | -0.11(-0.59%) |
Dec 10, 2008 | 18.18 | 18.82 | 18.17 | 18.67 | 2,229,538 | +0.86(+4.82%) |
Dec 09, 2008 | 17.53 | 18.30 | 17.49 | 17.81 | 2,882,147 | +0.02(+0.11%) |
Dec 08, 2008 | 17.56 | 18.06 | 17.45 | 17.79 | 3,369,569 | +0.86(+5.08%) |
Dec 05, 2008 | 16.32 | 16.96 | 15.61 | 16.93 | 3,758,063 | +0.32(+1.95%) |
Dec 04, 2008 | 17.47 | 17.74 | 16.31 | 16.61 | 4,174,938 | -1.21(-6.82%) |
Dec 03, 2008 | 17.36 | 17.89 | 17.11 | 17.82 | 3,845,153 | +0.06(+0.36%) |
Dec 02, 2008 | 17.62 | 17.86 | 17.16 | 17.76 | 3,238,804 | +0.41(+2.38%) |
Dec 01, 2008 | 18.49 | 18.53 | 17.22 | 17.34 | 3,098,007 | -1.85(-9.63%) |
Nov 28, 2008 | 19.22 | 19.35 | 18.84 | 19.19 | 360,858 | -0.36(-1.85%) |
Nov 26, 2008 | 18.26 | 19.59 | 18.17 | 19.55 | 3,468,027 | +1.12(+6.10%) |
Nov 25, 2008 | 18.29 | 18.62 | 17.89 | 18.43 | 4,259,691 | +0.30(+1.64%) |
Nov 24, 2008 | 17.50 | 18.71 | 17.18 | 18.13 | 3,731,627 | +0.98(+5.73%) |
Nov 21, 2008 | 15.90 | 17.17 | 15.52 | 17.15 | 5,095,579 | +1.62(+10.45%) |
Nov 20, 2008 | 17.02 | 17.15 | 15.31 | 15.53 | 5,320,889 | -2.13(-12.04%) |
Nov 19, 2008 | 18.35 | 18.75 | 17.44 | 17.66 | 3,747,532 | -0.85(-4.58%) |
Nov 18, 2008 | 18.14 | 18.60 | 17.66 | 18.50 | 3,614,348 | +0.53(+2.95%) |
Nov 17, 2008 | 18.19 | 18.76 | 17.95 | 17.97 | 3,430,280 | -0.38(-2.08%) |
Nov 14, 2008 | 18.59 | 19.39 | 18.04 | 18.35 | 5,623,966 | -0.76(-3.99%) |
Nov 13, 2008 | 17.46 | 19.13 | 16.56 | 19.12 | 4,844,288 | +1.86(+10.79%) |
Nov 12, 2008 | 18.13 | 18.24 | 17.12 | 17.25 | 2,929,837 | -1.31(-7.07%) |
Nov 11, 2008 | 18.75 | 19.02 | 18.28 | 18.57 | 3,387,427 | -0.70(-3.62%) |
Nov 10, 2008 | 19.70 | 19.89 | 18.84 | 19.26 | 2,811,372 | +0.14(+0.71%) |
Nov 07, 2008 | 18.58 | 19.17 | 18.46 | 19.13 | 3,256,061 | +0.74(+4.04%) |
Nov 06, 2008 | 19.23 | 19.43 | 18.16 | 18.39 | 3,973,675 | -1.09(-5.58%) |
Nov 05, 2008 | 19.79 | 20.50 | 19.39 | 19.47 | 4,069,885 | -0.94(-4.59%) |
Nov 04, 2008 | 19.60 | 20.49 | 19.57 | 20.41 | 2,793,991 | +1.29(+6.73%) |
Nov 03, 2008 | 19.46 | 19.73 | 18.87 | 19.12 | 2,107,704 | -0.56(-2.82%) |
Oct 31, 2008 | 19.05 | 20.26 | 18.89 | 19.68 | 4,496,784 | +0.21(+1.10%) |
Oct 30, 2008 | 19.19 | 19.52 | 18.35 | 19.46 | 3,719,286 | +1.02(+5.54%) |
Oct 29, 2008 | 18.46 | 19.53 | 18.26 | 18.44 | 3,972,955 | +0.32(+1.78%) |
Oct 28, 2008 | 16.96 | 18.17 | 16.04 | 18.12 | 5,205,300 | +1.96(+12.16%) |
Oct 27, 2008 | 16.88 | 17.62 | 16.13 | 16.16 | 3,880,545 | -1.07(-6.23%) |
Oct 24, 2008 | 15.90 | 17.66 | 15.85 | 17.23 | 6,372,032 | -0.54(-3.05%) |
Oct 23, 2008 | 17.25 | 18.06 | 16.39 | 17.77 | 7,203,863 | +0.83(+4.92%) |
Oct 22, 2008 | 17.98 | 18.02 | 16.48 | 16.94 | 3,478,300 | -1.92(-10.18%) |
Oct 21, 2008 | 19.13 | 19.63 | 18.45 | 18.86 | 2,829,665 | -0.78(-3.98%) |
Oct 20, 2008 | 18.28 | 19.67 | 18.28 | 19.64 | 4,160,432 | +1.96(+11.07%) |
Oct 17, 2008 | 17.18 | 19.05 | 16.87 | 17.68 | 5,079,050 | -0.11(-0.62%) |
Oct 16, 2008 | 16.80 | 18.03 | 15.58 | 17.79 | 6,067,144 | +1.45(+8.86%) |
Oct 15, 2008 | 18.55 | 18.83 | 16.32 | 16.34 | 5,612,218 | -3.21(-16.40%) |
Oct 14, 2008 | 20.68 | 21.87 | 18.68 | 19.55 | 5,512,889 | -0.07(-0.36%) |
Oct 13, 2008 | 17.58 | 19.67 | 17.17 | 19.62 | 4,621,081 | +3.85(+24.38%) |
Oct 10, 2008 | 16.82 | 19.39 | 15.09 | 15.77 | 8,397,850 | -3.68(-18.93%) |
Oct 09, 2008 | 20.48 | 20.80 | 17.97 | 19.46 | 3,968,091 | -0.72(-3.56%) |
Oct 08, 2008 | 19.50 | 21.03 | 19.04 | 20.18 | 5,673,924 | +0.16(+0.81%) |
Oct 07, 2008 | 21.73 | 22.01 | 19.95 | 20.01 | 3,186,843 | -1.36(-6.38%) |
Oct 06, 2008 | 21.00 | 21.58 | 19.76 | 21.38 | 4,636,685 | -0.86(-3.87%) |
Oct 03, 2008 | 22.42 | 23.67 | 22.13 | 22.24 | 3,004,845 | -0.09(-0.41%) |
Oct 02, 2008 | 23.26 | 23.45 | 22.22 | 22.33 | 3,131,056 | -1.54(-6.44%) |