Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.93 | 17.03 | 16.72 | 16.96 | 2,636,382 | +0.39(+2.33%) |
Dec 30, 2008 | 16.47 | 16.60 | 16.42 | 16.57 | 2,960,698 | +0.27(+1.65%) |
Dec 29, 2008 | 16.37 | 16.44 | 16.14 | 16.31 | 2,786,261 | -0.04(-0.22%) |
Dec 26, 2008 | 16.52 | 16.52 | 16.27 | 16.34 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 16.29 | 16.45 | 16.27 | 16.40 | 2,027,244 | +0.09(+0.56%) |
Dec 23, 2008 | 16.53 | 16.77 | 16.25 | 16.31 | 4,601,465 | -0.06(-0.36%) |
Dec 22, 2008 | 16.71 | 16.74 | 16.26 | 16.37 | 4,239,804 | -0.36(-2.12%) |
Dec 19, 2008 | 16.93 | 17.15 | 16.62 | 16.73 | 4,330,280 | +0.11(+0.66%) |
Dec 18, 2008 | 16.80 | 17.01 | 16.46 | 16.62 | 4,342,521 | -0.22(-1.32%) |
Dec 17, 2008 | 16.88 | 17.02 | 16.66 | 16.84 | 3,946,859 | -0.40(-2.32%) |
Dec 16, 2008 | 16.60 | 17.25 | 16.54 | 17.24 | 5,012,384 | +0.70(+4.24%) |
Dec 15, 2008 | 16.56 | 16.79 | 16.29 | 16.54 | 4,114,810 | +0.12(+0.72%) |
Dec 12, 2008 | 16.21 | 16.47 | 16.07 | 16.42 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 15.94 | 16.60 | 15.87 | 16.42 | 9,536,241 | +0.29(+1.81%) |
Dec 10, 2008 | 16.40 | 16.44 | 15.96 | 16.13 | 3,104,683 | -0.15(-0.90%) |
Dec 09, 2008 | 16.26 | 16.65 | 16.21 | 16.27 | 3,766,970 | -0.30(-1.81%) |
Dec 08, 2008 | 16.60 | 16.83 | 16.35 | 16.57 | 3,535,281 | +0.28(+1.70%) |
Dec 05, 2008 | 16.01 | 16.33 | 15.66 | 16.30 | 0 | +0.78(+5.01%) |
Dec 04, 2008 | 15.51 | 15.82 | 15.38 | 15.52 | 3,717,721 | +0.10(+0.68%) |
Dec 03, 2008 | 15.47 | 15.82 | 15.17 | 15.41 | 8,541,696 | +0.12(+0.77%) |
Dec 02, 2008 | 15.10 | 15.34 | 14.84 | 15.30 | 3,077,870 | +0.72(+4.97%) |
Dec 01, 2008 | 15.56 | 15.57 | 14.56 | 14.57 | 3,073,269 | -1.10(-7.03%) |
Nov 28, 2008 | 15.39 | 15.75 | 15.31 | 15.67 | 1,866,274 | +0.42(+2.77%) |
Nov 26, 2008 | 15.15 | 15.35 | 14.90 | 15.25 | 4,361,686 | -0.40(-2.56%) |
Nov 25, 2008 | 15.69 | 15.83 | 15.38 | 15.65 | 3,893,231 | -0.10(-0.64%) |
Nov 24, 2008 | 15.28 | 16.02 | 15.15 | 15.75 | 4,067,482 | +0.80(+5.36%) |
Nov 21, 2008 | 14.95 | 15.00 | 14.12 | 14.95 | 5,312,468 | +0.14(+0.95%) |
Nov 20, 2008 | 15.75 | 15.78 | 14.75 | 14.81 | 4,514,553 | -1.14(-7.16%) |
Nov 19, 2008 | 16.82 | 17.02 | 15.94 | 15.95 | 4,087,399 | -0.98(-5.78%) |
Nov 18, 2008 | 16.67 | 17.09 | 16.48 | 16.93 | 3,202,209 | +0.73(+4.49%) |
Nov 17, 2008 | 16.46 | 16.59 | 16.12 | 16.20 | 2,908,842 | -0.30(-1.79%) |
Nov 14, 2008 | 16.68 | 17.05 | 16.41 | 16.50 | 0 | -0.45(-2.63%) |
Nov 13, 2008 | 16.25 | 16.96 | 15.81 | 16.94 | 4,798,874 | +0.36(+2.20%) |
Nov 12, 2008 | 16.99 | 17.12 | 16.51 | 16.58 | 3,888,259 | -0.71(-4.11%) |
Nov 11, 2008 | 17.34 | 17.56 | 17.03 | 17.29 | 2,910,995 | +0.18(+1.04%) |
Nov 10, 2008 | 17.40 | 17.45 | 16.93 | 17.11 | 3,477,110 | -0.38(-2.16%) |
Nov 07, 2008 | 17.16 | 17.56 | 17.11 | 17.49 | 0 | +0.91(+5.46%) |
Nov 06, 2008 | 17.13 | 17.32 | 16.47 | 16.58 | 3,764,289 | -0.24(-1.41%) |
Nov 05, 2008 | 17.37 | 17.76 | 16.82 | 16.82 | 4,178,831 | -1.47(-8.04%) |
Nov 04, 2008 | 17.93 | 18.37 | 17.84 | 18.29 | 4,491,536 | +0.47(+2.66%) |
Nov 03, 2008 | 17.74 | 18.00 | 17.49 | 17.82 | 3,147,546 | +0.20(+1.16%) |
Oct 31, 2008 | 17.59 | 17.90 | 17.37 | 17.61 | 3,512,082 | +0.36(+2.11%) |
Oct 30, 2008 | 17.40 | 17.48 | 16.44 | 17.25 | 6,266,596 | +0.26(+1.55%) |
Oct 29, 2008 | 16.94 | 17.57 | 16.85 | 16.98 | 4,312,269 | -0.13(-0.76%) |
Oct 28, 2008 | 16.62 | 17.18 | 16.07 | 17.11 | 6,835,756 | +0.78(+4.76%) |
Oct 27, 2008 | 16.08 | 16.72 | 15.91 | 16.34 | 7,076,096 | +0.27(+1.71%) |
Oct 24, 2008 | 15.54 | 16.32 | 15.53 | 16.06 | 0 | -0.62(-3.69%) |
Oct 23, 2008 | 16.53 | 16.97 | 16.12 | 16.68 | 6,628,957 | +0.22(+1.37%) |
Oct 22, 2008 | 16.99 | 16.99 | 16.27 | 16.45 | 7,444,309 | -0.54(-3.20%) |
Oct 21, 2008 | 17.25 | 17.51 | 16.89 | 17.00 | 4,274,382 | -0.98(-5.43%) |
Oct 20, 2008 | 17.21 | 17.97 | 17.12 | 17.97 | 5,082,231 | +0.47(+2.70%) |
Oct 17, 2008 | 17.27 | 18.08 | 17.21 | 17.50 | 0 | +0.59(+3.48%) |
Oct 16, 2008 | 16.52 | 16.91 | 16.09 | 16.91 | 7,282,353 | +0.58(+3.52%) |
Oct 15, 2008 | 17.41 | 17.43 | 16.27 | 16.34 | 4,822,644 | -0.97(-5.58%) |
Oct 14, 2008 | 17.76 | 17.82 | 17.01 | 17.30 | 6,052,541 | -0.22(-1.28%) |
Oct 13, 2008 | 16.26 | 17.53 | 16.23 | 17.53 | 5,934,108 | +1.76(+11.17%) |
Oct 10, 2008 | 15.63 | 16.17 | 14.76 | 15.77 | 0 | -0.15(-0.93%) |
Oct 09, 2008 | 17.48 | 17.56 | 15.86 | 15.91 | 8,306,471 | -1.66(-9.44%) |
Oct 08, 2008 | 18.04 | 18.48 | 17.56 | 17.57 | 8,701,627 | -0.93(-5.01%) |
Oct 07, 2008 | 19.33 | 19.35 | 18.39 | 18.50 | 8,372,894 | -0.12(-0.63%) |
Oct 06, 2008 | 19.20 | 19.25 | 17.98 | 18.62 | 8,581,071 | -0.53(-2.75%) |
Oct 03, 2008 | 19.33 | 19.66 | 19.06 | 19.14 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 19.72 | 19.78 | 19.20 | 19.22 | 3,666,658 | -0.28(-1.45%) |