Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.47 | 19.03 | 18.38 | 18.80 | 998,071 | +0.28(+1.50%) |
Dec 30, 2008 | 18.17 | 18.57 | 18.00 | 18.52 | 883,337 | +0.38(+2.08%) |
Dec 29, 2008 | 18.10 | 18.23 | 17.88 | 18.14 | 932,623 | +0.35(+1.98%) |
Dec 26, 2008 | 17.63 | 17.83 | 17.49 | 17.79 | 480,363 | +0.33(+1.90%) |
Dec 24, 2008 | 17.37 | 17.51 | 17.29 | 17.46 | 577,509 | -0.00(-0.00%) |
Dec 23, 2008 | 17.70 | 17.85 | 17.34 | 17.46 | 1,415,964 | -0.21(-1.16%) |
Dec 22, 2008 | 18.33 | 18.36 | 17.33 | 17.66 | 2,251,961 | -0.33(-1.81%) |
Dec 19, 2008 | 18.13 | 18.68 | 17.99 | 17.99 | 1,788,229 | -0.19(-1.06%) |
Dec 18, 2008 | 19.27 | 19.29 | 17.98 | 18.18 | 3,126,979 | -1.13(-5.87%) |
Dec 17, 2008 | 19.38 | 19.78 | 19.18 | 19.32 | 2,317,919 | -0.14(-0.72%) |
Dec 16, 2008 | 19.14 | 19.55 | 18.90 | 19.46 | 2,815,015 | +0.58(+3.06%) |
Dec 15, 2008 | 19.35 | 19.48 | 18.48 | 18.88 | 1,891,146 | -0.01(-0.04%) |
Dec 12, 2008 | 18.41 | 19.08 | 18.26 | 18.89 | 2,397,650 | -0.17(-0.91%) |
Dec 11, 2008 | 19.34 | 19.89 | 18.87 | 19.06 | 2,477,349 | -0.11(-0.59%) |
Dec 10, 2008 | 18.67 | 19.33 | 18.66 | 19.17 | 2,171,194 | +0.88(+4.82%) |
Dec 09, 2008 | 18.00 | 18.79 | 17.96 | 18.29 | 2,806,724 | +0.02(+0.11%) |
Dec 08, 2008 | 18.04 | 18.55 | 17.92 | 18.27 | 3,281,391 | +0.88(+5.08%) |
Dec 05, 2008 | 16.76 | 17.42 | 16.03 | 17.39 | 3,659,719 | +0.33(+1.95%) |
Dec 04, 2008 | 17.94 | 18.22 | 16.75 | 17.05 | 4,065,684 | -1.25(-6.82%) |
Dec 03, 2008 | 17.83 | 18.37 | 17.57 | 18.30 | 3,744,530 | +0.07(+0.36%) |
Dec 02, 2008 | 18.10 | 18.34 | 17.63 | 18.24 | 3,154,048 | +0.42(+2.38%) |
Dec 01, 2008 | 18.99 | 19.03 | 17.68 | 17.81 | 3,016,935 | -1.90(-9.63%) |
Nov 28, 2008 | 19.74 | 19.87 | 19.34 | 19.71 | 351,415 | -0.37(-1.85%) |
Nov 26, 2008 | 18.75 | 20.11 | 18.65 | 20.08 | 3,377,272 | +1.15(+6.10%) |
Nov 25, 2008 | 18.78 | 19.12 | 18.37 | 18.93 | 4,148,219 | +0.31(+1.64%) |
Nov 24, 2008 | 17.97 | 19.22 | 17.64 | 18.62 | 3,633,974 | +1.01(+5.73%) |
Nov 21, 2008 | 16.32 | 17.63 | 15.93 | 17.61 | 4,962,232 | +1.67(+10.45%) |
Nov 20, 2008 | 17.48 | 17.61 | 15.72 | 15.95 | 5,181,647 | -2.18(-12.04%) |
Nov 19, 2008 | 18.85 | 19.25 | 17.91 | 18.13 | 3,649,462 | -0.87(-4.58%) |
Nov 18, 2008 | 18.63 | 19.10 | 18.13 | 19.00 | 3,519,764 | +0.54(+2.95%) |
Nov 17, 2008 | 18.68 | 19.26 | 18.43 | 18.45 | 3,340,513 | -0.39(-2.08%) |
Nov 14, 2008 | 19.09 | 19.91 | 18.53 | 18.85 | 5,476,793 | -0.78(-3.99%) |
Nov 13, 2008 | 17.93 | 19.64 | 17.00 | 19.63 | 4,717,518 | +1.91(+10.79%) |
Nov 12, 2008 | 18.61 | 18.73 | 17.58 | 17.72 | 2,853,167 | -1.35(-7.07%) |
Nov 11, 2008 | 19.25 | 19.54 | 18.77 | 19.07 | 3,298,781 | -0.72(-3.62%) |
Nov 10, 2008 | 20.23 | 20.43 | 19.35 | 19.78 | 2,737,801 | +0.14(+0.71%) |
Nov 07, 2008 | 19.08 | 19.69 | 18.96 | 19.64 | 3,170,853 | +0.76(+4.04%) |
Nov 06, 2008 | 19.75 | 19.95 | 18.65 | 18.88 | 3,869,688 | -1.11(-5.58%) |
Nov 05, 2008 | 20.33 | 21.06 | 19.91 | 19.99 | 3,963,380 | -0.96(-4.59%) |
Nov 04, 2008 | 20.13 | 21.04 | 20.10 | 20.96 | 2,720,875 | +1.32(+6.73%) |
Nov 03, 2008 | 19.99 | 20.26 | 19.38 | 19.64 | 2,052,547 | -0.57(-2.82%) |
Oct 31, 2008 | 19.56 | 20.80 | 19.40 | 20.21 | 4,379,108 | +0.22(+1.10%) |
Oct 30, 2008 | 19.71 | 20.05 | 18.84 | 19.99 | 3,621,956 | +1.05(+5.54%) |
Oct 29, 2008 | 18.95 | 20.05 | 18.75 | 18.94 | 3,868,987 | +0.33(+1.78%) |
Oct 28, 2008 | 17.42 | 18.66 | 16.47 | 18.61 | 5,069,082 | +2.02(+12.16%) |
Oct 27, 2008 | 17.33 | 18.10 | 16.56 | 16.59 | 3,778,995 | -1.10(-6.23%) |
Oct 24, 2008 | 16.33 | 18.13 | 16.27 | 17.69 | 6,205,282 | -0.56(-3.05%) |
Oct 23, 2008 | 17.72 | 18.54 | 16.83 | 18.25 | 7,015,345 | +0.86(+4.92%) |
Oct 22, 2008 | 18.47 | 18.51 | 16.92 | 17.39 | 3,387,276 | -1.97(-10.18%) |
Oct 21, 2008 | 19.65 | 20.16 | 18.95 | 19.36 | 2,755,616 | -0.80(-3.98%) |
Oct 20, 2008 | 18.77 | 20.20 | 18.77 | 20.17 | 4,051,558 | +2.01(+11.07%) |
Oct 17, 2008 | 17.64 | 19.56 | 17.32 | 18.16 | 4,946,137 | -0.11(-0.62%) |
Oct 16, 2008 | 17.25 | 18.51 | 16.00 | 18.27 | 5,908,373 | +1.49(+8.86%) |
Oct 15, 2008 | 19.05 | 19.34 | 16.76 | 16.78 | 5,465,352 | -3.29(-16.40%) |
Oct 14, 2008 | 21.23 | 22.46 | 19.18 | 20.07 | 5,368,623 | -0.07(-0.36%) |
Oct 13, 2008 | 18.05 | 20.20 | 17.63 | 20.15 | 4,500,152 | +3.95(+24.38%) |
Oct 10, 2008 | 17.27 | 19.91 | 15.49 | 16.20 | 8,178,087 | -3.78(-18.93%) |
Oct 09, 2008 | 21.03 | 21.36 | 18.45 | 19.98 | 3,864,250 | -0.74(-3.56%) |
Oct 08, 2008 | 20.02 | 21.59 | 19.56 | 20.72 | 5,525,443 | +0.17(+0.81%) |
Oct 07, 2008 | 22.32 | 22.60 | 20.49 | 20.55 | 3,103,446 | -1.40(-6.38%) |
Oct 06, 2008 | 21.57 | 22.16 | 20.29 | 21.95 | 4,515,348 | -0.88(-3.87%) |
Oct 03, 2008 | 23.03 | 24.31 | 22.72 | 22.83 | 2,926,211 | -0.09(-0.41%) |
Oct 02, 2008 | 23.89 | 24.08 | 22.82 | 22.93 | 3,049,119 | -1.58(-6.44%) |