Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.91 | 18.29 | 17.83 | 18.13 | 472,411 | +0.19(+1.03%) |
Dec 30, 2008 | 17.70 | 17.94 | 17.70 | 17.94 | 399,109 | +0.36(+2.04%) |
Dec 29, 2008 | 17.51 | 18.07 | 17.33 | 17.58 | 501,529 | +0.06(+0.32%) |
Dec 26, 2008 | 17.36 | 17.54 | 17.36 | 17.53 | 117,238 | +0.13(+0.78%) |
Dec 24, 2008 | 17.39 | 17.56 | 17.36 | 17.39 | 131,429 | -0.01(-0.06%) |
Dec 23, 2008 | 17.62 | 17.64 | 17.32 | 17.41 | 278,039 | -0.15(-0.86%) |
Dec 22, 2008 | 17.47 | 17.56 | 17.16 | 17.56 | 347,569 | +0.19(+1.10%) |
Dec 19, 2008 | 17.66 | 18.05 | 17.30 | 17.37 | 607,573 | -0.07(-0.42%) |
Dec 18, 2008 | 17.02 | 17.64 | 16.91 | 17.44 | 635,107 | +0.30(+1.74%) |
Dec 17, 2008 | 17.15 | 17.33 | 16.95 | 17.14 | 371,463 | -0.30(-1.71%) |
Dec 16, 2008 | 16.88 | 17.47 | 16.88 | 17.44 | 515,053 | +0.80(+4.83%) |
Dec 15, 2008 | 16.98 | 17.23 | 16.37 | 16.64 | 348,439 | -0.29(-1.73%) |
Dec 12, 2008 | 15.99 | 16.99 | 15.89 | 16.93 | 355,029 | +0.56(+3.43%) |
Dec 11, 2008 | 16.48 | 16.99 | 16.15 | 16.37 | 542,990 | -0.31(-1.89%) |
Dec 10, 2008 | 16.71 | 17.10 | 16.47 | 16.68 | 550,715 | +0.16(+0.95%) |
Dec 09, 2008 | 17.57 | 17.57 | 16.32 | 16.52 | 697,596 | -1.27(-7.14%) |
Dec 08, 2008 | 17.73 | 17.99 | 17.23 | 17.79 | 987,929 | +0.37(+2.10%) |
Dec 05, 2008 | 17.82 | 17.82 | 15.89 | 17.43 | 1,049,987 | -0.57(-3.18%) |
Dec 04, 2008 | 18.96 | 19.24 | 17.46 | 18.00 | 586,520 | -1.16(-6.07%) |
Dec 03, 2008 | 18.85 | 19.37 | 18.71 | 19.16 | 501,326 | -0.11(-0.55%) |
Dec 02, 2008 | 18.96 | 19.27 | 18.55 | 19.27 | 459,903 | +0.62(+3.31%) |
Dec 01, 2008 | 19.21 | 19.40 | 18.58 | 18.65 | 493,911 | -0.57(-2.98%) |
Nov 28, 2008 | 18.89 | 19.23 | 18.69 | 19.23 | 155,630 | +0.19(+1.00%) |
Nov 26, 2008 | 18.55 | 19.08 | 18.34 | 19.03 | 504,260 | +0.13(+0.71%) |
Nov 25, 2008 | 18.93 | 19.03 | 18.19 | 18.90 | 869,169 | +0.11(+0.57%) |
Nov 24, 2008 | 19.01 | 19.19 | 18.43 | 18.79 | 588,218 | -0.03(-0.18%) |
Nov 21, 2008 | 17.84 | 18.88 | 17.44 | 18.83 | 886,378 | +1.25(+7.10%) |
Nov 20, 2008 | 18.73 | 18.98 | 17.48 | 17.58 | 580,814 | -1.25(-6.63%) |
Nov 19, 2008 | 19.51 | 19.80 | 18.81 | 18.83 | 725,773 | -0.73(-3.73%) |
Nov 18, 2008 | 19.62 | 19.80 | 18.99 | 19.56 | 786,054 | -0.06(-0.29%) |
Nov 17, 2008 | 18.84 | 20.10 | 18.84 | 19.61 | 560,876 | +0.51(+2.68%) |
Nov 14, 2008 | 19.61 | 19.97 | 19.07 | 19.10 | 754,848 | -0.79(-3.96%) |
Nov 13, 2008 | 19.02 | 19.89 | 18.41 | 19.89 | 1,563,354 | +0.97(+5.11%) |
Nov 12, 2008 | 19.12 | 19.26 | 18.70 | 18.92 | 620,765 | -0.57(-2.91%) |
Nov 11, 2008 | 18.96 | 19.89 | 18.82 | 19.49 | 948,192 | +0.42(+2.18%) |
Nov 10, 2008 | 20.17 | 20.17 | 18.92 | 19.07 | 592,097 | -0.73(-3.69%) |
Nov 07, 2008 | 20.14 | 20.26 | 19.29 | 19.80 | 974,295 | -0.17(-0.87%) |
Nov 06, 2008 | 19.43 | 20.06 | 19.41 | 19.98 | 964,074 | +0.58(+2.98%) |
Nov 05, 2008 | 20.10 | 20.21 | 19.34 | 19.40 | 598,531 | -0.83(-4.08%) |
Nov 04, 2008 | 20.56 | 20.56 | 20.05 | 20.23 | 686,582 | -0.06(-0.30%) |
Nov 03, 2008 | 19.57 | 20.32 | 18.26 | 20.29 | 505,600 | +0.62(+3.17%) |
Oct 31, 2008 | 20.98 | 20.98 | 19.11 | 19.66 | 938,246 | -1.35(-6.42%) |
Oct 30, 2008 | 20.90 | 21.06 | 20.35 | 21.01 | 377,363 | +0.47(+2.30%) |
Oct 29, 2008 | 19.78 | 21.17 | 19.70 | 20.54 | 633,995 | +0.70(+3.54%) |
Oct 28, 2008 | 19.39 | 19.84 | 18.44 | 19.84 | 904,699 | +0.83(+4.34%) |
Oct 27, 2008 | 19.90 | 20.37 | 19.01 | 19.01 | 480,855 | -1.10(-5.45%) |
Oct 24, 2008 | 19.15 | 20.55 | 18.91 | 20.11 | 362,983 | -0.40(-1.95%) |
Oct 23, 2008 | 19.98 | 20.98 | 19.34 | 20.51 | 553,121 | +0.71(+3.58%) |
Oct 22, 2008 | 20.34 | 20.75 | 19.30 | 19.80 | 347,795 | -1.01(-4.86%) |
Oct 21, 2008 | 20.87 | 21.32 | 20.37 | 20.81 | 366,306 | -0.22(-1.07%) |
Oct 20, 2008 | 19.90 | 21.03 | 19.79 | 21.03 | 505,061 | +1.29(+6.52%) |
Oct 17, 2008 | 20.32 | 21.74 | 19.65 | 19.75 | 985,804 | -1.07(-5.15%) |
Oct 16, 2008 | 20.60 | 21.02 | 19.75 | 20.82 | 734,258 | +0.34(+1.65%) |
Oct 15, 2008 | 21.93 | 21.93 | 20.48 | 20.48 | 412,704 | -1.44(-6.56%) |
Oct 14, 2008 | 23.13 | 23.38 | 20.66 | 21.92 | 686,559 | -0.62(-2.74%) |
Oct 13, 2008 | 21.67 | 22.54 | 19.93 | 22.54 | 507,173 | +2.54(+12.73%) |
Oct 10, 2008 | 19.67 | 20.19 | 17.77 | 19.99 | 943,048 | -0.10(-0.48%) |
Oct 09, 2008 | 22.08 | 22.38 | 20.03 | 20.09 | 751,374 | -2.11(-9.49%) |
Oct 08, 2008 | 22.78 | 23.16 | 22.17 | 22.20 | 680,181 | -0.97(-4.20%) |
Oct 07, 2008 | 23.53 | 23.84 | 23.16 | 23.17 | 643,617 | -0.25(-1.06%) |
Oct 06, 2008 | 23.84 | 24.24 | 22.47 | 23.42 | 484,613 | -0.76(-3.14%) |
Oct 03, 2008 | 24.82 | 24.97 | 24.10 | 24.17 | 231,673 | -0.42(-1.69%) |
Oct 02, 2008 | 24.88 | 25.07 | 24.52 | 24.59 | 326,752 | -0.38(-1.51%) |