Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.22 | 18.45 | 16.98 | 18.29 | 1,368,277 | +1.34(+7.89%) |
Dec 30, 2008 | 15.99 | 17.18 | 15.95 | 16.95 | 812,331 | +1.07(+6.71%) |
Dec 29, 2008 | 16.10 | 16.14 | 15.55 | 15.88 | 559,402 | -0.27(-1.68%) |
Dec 26, 2008 | 15.92 | 16.19 | 15.69 | 16.15 | 0 | +0.37(+2.34%) |
Dec 24, 2008 | 15.97 | 15.97 | 15.55 | 15.78 | 295,703 | -0.16(-1.03%) |
Dec 23, 2008 | 16.36 | 16.51 | 15.72 | 15.95 | 1,108,441 | -0.15(-0.92%) |
Dec 22, 2008 | 15.95 | 16.18 | 15.56 | 16.10 | 1,823,173 | +0.29(+1.82%) |
Dec 19, 2008 | 14.97 | 16.10 | 14.70 | 15.81 | 2,931,735 | +0.76(+5.07%) |
Dec 18, 2008 | 16.00 | 16.00 | 14.64 | 15.05 | 2,287,362 | -0.81(-5.12%) |
Dec 17, 2008 | 15.85 | 16.09 | 15.55 | 15.86 | 1,765,463 | -0.29(-1.78%) |
Dec 16, 2008 | 15.74 | 16.59 | 15.74 | 16.15 | 1,652,909 | +0.61(+3.96%) |
Dec 15, 2008 | 16.75 | 17.04 | 15.31 | 15.53 | 1,092,646 | -1.10(-6.61%) |
Dec 12, 2008 | 15.65 | 16.91 | 15.29 | 16.63 | 0 | +0.70(+4.37%) |
Dec 11, 2008 | 17.15 | 17.63 | 15.74 | 15.93 | 684,259 | -1.26(-7.34%) |
Dec 10, 2008 | 16.56 | 17.48 | 16.51 | 17.19 | 713,802 | +0.80(+4.85%) |
Dec 09, 2008 | 16.32 | 17.28 | 16.28 | 16.40 | 784,781 | -0.16(-0.99%) |
Dec 08, 2008 | 15.67 | 16.74 | 15.54 | 16.56 | 1,017,556 | +1.47(+9.72%) |
Dec 05, 2008 | 14.55 | 15.14 | 13.73 | 15.10 | 0 | +0.43(+2.96%) |
Dec 04, 2008 | 15.34 | 15.66 | 14.29 | 14.66 | 808,521 | -1.07(-6.78%) |
Dec 03, 2008 | 15.22 | 15.83 | 14.44 | 15.73 | 915,667 | +0.55(+3.62%) |
Dec 02, 2008 | 14.57 | 15.19 | 14.48 | 15.18 | 792,452 | +0.87(+6.07%) |
Dec 01, 2008 | 16.38 | 16.38 | 14.27 | 14.31 | 1,052,242 | -2.36(-14.17%) |
Nov 28, 2008 | 16.43 | 16.80 | 16.15 | 16.67 | 575,220 | +0.48(+2.99%) |
Nov 26, 2008 | 14.87 | 16.23 | 14.76 | 16.19 | 1,316,440 | +1.12(+7.40%) |
Nov 25, 2008 | 15.89 | 16.03 | 14.64 | 15.07 | 1,989,864 | -0.69(-4.37%) |
Nov 24, 2008 | 15.18 | 16.21 | 15.02 | 15.76 | 1,599,605 | +0.76(+5.08%) |
Nov 21, 2008 | 13.87 | 15.02 | 13.25 | 15.00 | 1,440,251 | +1.50(+11.12%) |
Nov 20, 2008 | 15.19 | 15.38 | 13.42 | 13.50 | 1,687,862 | -1.98(-12.82%) |
Nov 19, 2008 | 17.20 | 17.68 | 15.46 | 15.48 | 1,269,303 | -1.77(-10.27%) |
Nov 18, 2008 | 17.72 | 18.22 | 16.56 | 17.25 | 1,631,383 | -1.21(-6.57%) |
Nov 17, 2008 | 18.38 | 19.28 | 18.24 | 18.47 | 777,105 | -0.07(-0.35%) |
Nov 14, 2008 | 19.69 | 19.93 | 18.44 | 18.53 | 0 | -1.44(-7.23%) |
Nov 13, 2008 | 17.97 | 19.97 | 17.37 | 19.97 | 1,185,329 | +2.20(+12.36%) |
Nov 12, 2008 | 18.76 | 19.09 | 17.78 | 17.78 | 900,041 | -1.59(-8.21%) |
Nov 11, 2008 | 19.76 | 20.34 | 19.06 | 19.37 | 1,195,630 | -0.71(-3.51%) |
Nov 10, 2008 | 20.77 | 20.93 | 19.79 | 20.07 | 758,044 | -0.21(-1.05%) |
Nov 07, 2008 | 19.70 | 20.56 | 19.65 | 20.29 | 0 | +0.67(+3.43%) |
Nov 06, 2008 | 19.89 | 20.30 | 19.57 | 19.61 | 1,072,846 | -0.41(-2.05%) |
Nov 05, 2008 | 21.20 | 21.55 | 19.98 | 20.02 | 777,195 | -1.40(-6.54%) |
Nov 04, 2008 | 20.88 | 21.47 | 20.46 | 21.43 | 760,802 | +0.99(+4.86%) |
Nov 03, 2008 | 19.91 | 21.22 | 19.76 | 20.43 | 1,208,423 | +0.47(+2.34%) |
Oct 31, 2008 | 19.20 | 20.25 | 18.65 | 19.97 | 0 | +0.63(+3.27%) |
Oct 30, 2008 | 18.47 | 19.40 | 18.07 | 19.33 | 1,221,137 | +1.38(+7.67%) |
Oct 29, 2008 | 16.89 | 18.39 | 16.83 | 17.96 | 1,806,047 | +0.99(+5.85%) |
Oct 28, 2008 | 16.07 | 17.11 | 15.55 | 16.97 | 2,381,998 | +1.34(+8.55%) |
Oct 27, 2008 | 16.40 | 16.90 | 15.63 | 15.63 | 1,546,846 | -1.53(-8.89%) |
Oct 24, 2008 | 16.49 | 17.87 | 16.49 | 17.15 | 0 | -0.60(-3.37%) |
Oct 23, 2008 | 18.15 | 18.75 | 17.19 | 17.75 | 1,588,779 | -0.20(-1.14%) |
Oct 22, 2008 | 18.46 | 18.87 | 17.63 | 17.96 | 1,602,987 | -1.11(-5.81%) |
Oct 21, 2008 | 19.85 | 19.94 | 18.63 | 19.06 | 1,103,475 | -1.21(-5.95%) |
Oct 20, 2008 | 19.34 | 20.27 | 19.34 | 20.27 | 758,601 | +1.02(+5.33%) |
Oct 17, 2008 | 19.10 | 20.33 | 18.97 | 19.24 | 0 | -0.61(-3.06%) |
Oct 16, 2008 | 18.79 | 19.93 | 17.64 | 19.85 | 924,612 | +1.18(+6.32%) |
Oct 15, 2008 | 20.89 | 20.89 | 18.65 | 18.67 | 1,034,563 | -2.22(-10.64%) |
Oct 14, 2008 | 21.76 | 22.81 | 20.23 | 20.89 | 1,378,241 | -0.28(-1.32%) |
Oct 13, 2008 | 19.36 | 21.17 | 19.25 | 21.17 | 1,468,298 | +2.71(+14.70%) |
Oct 10, 2008 | 19.60 | 20.72 | 17.21 | 18.46 | 0 | -0.73(-3.80%) |
Oct 09, 2008 | 20.70 | 21.57 | 19.11 | 19.19 | 1,905,164 | -1.34(-6.55%) |
Oct 08, 2008 | 19.35 | 21.75 | 18.86 | 20.53 | 2,606,824 | +0.89(+4.55%) |
Oct 07, 2008 | 21.84 | 21.94 | 19.64 | 19.64 | 1,603,665 | -2.03(-9.38%) |
Oct 06, 2008 | 22.34 | 22.61 | 19.87 | 21.67 | 1,972,390 | -1.38(-5.98%) |
Oct 03, 2008 | 23.56 | 24.37 | 22.92 | 23.05 | 0 | -0.12(-0.53%) |
Oct 02, 2008 | 25.34 | 25.34 | 22.89 | 23.17 | 1,615,828 | -1.43(-5.80%) |