Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.58 | 19.15 | 18.49 | 18.92 | 991,964 | +0.28(+1.51%) |
Dec 30, 2008 | 18.28 | 18.68 | 18.11 | 18.63 | 877,931 | +0.38(+2.08%) |
Dec 29, 2008 | 18.21 | 18.34 | 17.99 | 18.25 | 926,916 | +0.35(+1.98%) |
Dec 26, 2008 | 17.74 | 17.94 | 17.59 | 17.90 | 477,423 | +0.33(+1.90%) |
Dec 24, 2008 | 17.47 | 17.62 | 17.39 | 17.57 | 573,976 | -0.00(-0.00%) |
Dec 23, 2008 | 17.81 | 17.96 | 17.45 | 17.57 | 1,407,299 | -0.21(-1.16%) |
Dec 22, 2008 | 18.44 | 18.47 | 17.43 | 17.77 | 2,238,182 | -0.33(-1.81%) |
Dec 19, 2008 | 18.24 | 18.80 | 18.10 | 18.10 | 1,777,287 | -0.19(-1.06%) |
Dec 18, 2008 | 19.39 | 19.41 | 18.09 | 18.29 | 3,107,844 | -1.14(-5.87%) |
Dec 17, 2008 | 19.50 | 19.90 | 19.30 | 19.44 | 2,303,735 | -0.14(-0.72%) |
Dec 16, 2008 | 19.26 | 19.67 | 19.02 | 19.58 | 2,797,790 | +0.58(+3.06%) |
Dec 15, 2008 | 19.47 | 19.60 | 18.59 | 19.00 | 1,879,574 | -0.01(-0.04%) |
Dec 12, 2008 | 18.52 | 19.20 | 18.37 | 19.00 | 2,382,979 | -0.17(-0.91%) |
Dec 11, 2008 | 19.46 | 20.01 | 18.99 | 19.18 | 2,462,190 | -0.11(-0.59%) |
Dec 10, 2008 | 18.78 | 19.45 | 18.78 | 19.29 | 2,157,908 | +0.89(+4.82%) |
Dec 09, 2008 | 18.11 | 18.91 | 18.07 | 18.40 | 2,789,549 | +0.02(+0.11%) |
Dec 08, 2008 | 18.15 | 18.66 | 18.03 | 18.38 | 3,261,312 | +0.89(+5.08%) |
Dec 05, 2008 | 16.86 | 17.53 | 16.12 | 17.49 | 3,637,325 | +0.33(+1.95%) |
Dec 04, 2008 | 18.05 | 18.33 | 16.85 | 17.16 | 4,040,806 | -1.26(-6.82%) |
Dec 03, 2008 | 17.94 | 18.49 | 17.68 | 18.41 | 3,721,616 | +0.07(+0.36%) |
Dec 02, 2008 | 18.21 | 18.45 | 17.73 | 18.35 | 3,134,748 | +0.43(+2.38%) |
Dec 01, 2008 | 19.10 | 19.14 | 17.79 | 17.92 | 2,998,475 | -1.91(-9.63%) |
Nov 28, 2008 | 19.86 | 19.99 | 19.46 | 19.83 | 349,264 | -0.37(-1.85%) |
Nov 26, 2008 | 18.86 | 20.24 | 18.77 | 20.20 | 3,356,606 | +1.16(+6.10%) |
Nov 25, 2008 | 18.90 | 19.24 | 18.48 | 19.04 | 4,122,836 | +0.31(+1.64%) |
Nov 24, 2008 | 18.08 | 19.34 | 17.75 | 18.74 | 3,611,737 | +1.01(+5.73%) |
Nov 21, 2008 | 16.42 | 17.74 | 16.03 | 17.72 | 4,931,868 | +1.68(+10.45%) |
Nov 20, 2008 | 17.59 | 17.72 | 15.82 | 16.04 | 5,149,940 | -2.20(-12.04%) |
Nov 19, 2008 | 18.96 | 19.37 | 18.02 | 18.24 | 3,627,131 | -0.87(-4.58%) |
Nov 18, 2008 | 18.74 | 19.22 | 18.24 | 19.12 | 3,498,226 | +0.55(+2.95%) |
Nov 17, 2008 | 18.80 | 19.38 | 18.55 | 18.57 | 3,320,072 | -0.39(-2.08%) |
Nov 14, 2008 | 19.21 | 20.03 | 18.64 | 18.96 | 5,443,280 | -0.79(-3.99%) |
Nov 13, 2008 | 18.04 | 19.76 | 17.11 | 19.75 | 4,688,651 | +1.92(+10.79%) |
Nov 12, 2008 | 18.73 | 18.85 | 17.69 | 17.83 | 2,835,708 | -1.36(-7.07%) |
Nov 11, 2008 | 19.37 | 19.66 | 18.89 | 19.18 | 3,278,595 | -0.72(-3.62%) |
Nov 10, 2008 | 20.35 | 20.55 | 19.47 | 19.90 | 2,721,048 | +0.14(+0.71%) |
Nov 07, 2008 | 19.20 | 19.81 | 19.08 | 19.76 | 3,151,451 | +0.77(+4.04%) |
Nov 06, 2008 | 19.87 | 20.08 | 18.76 | 19.00 | 3,846,008 | -1.12(-5.58%) |
Nov 05, 2008 | 20.45 | 21.19 | 20.03 | 20.12 | 3,939,128 | -0.97(-4.59%) |
Nov 04, 2008 | 20.25 | 21.17 | 20.22 | 21.09 | 2,704,226 | +1.33(+6.73%) |
Nov 03, 2008 | 20.11 | 20.38 | 19.50 | 19.76 | 2,039,988 | -0.57(-2.82%) |
Oct 31, 2008 | 19.68 | 20.93 | 19.52 | 20.33 | 4,352,311 | +0.22(+1.10%) |
Oct 30, 2008 | 19.83 | 20.17 | 18.96 | 20.11 | 3,599,793 | +1.05(+5.54%) |
Oct 29, 2008 | 19.07 | 20.18 | 18.86 | 19.06 | 3,845,312 | +0.33(+1.78%) |
Oct 28, 2008 | 17.53 | 18.77 | 16.57 | 18.72 | 5,038,064 | +2.03(+12.16%) |
Oct 27, 2008 | 17.44 | 18.21 | 16.66 | 16.69 | 3,755,871 | -1.11(-6.23%) |
Oct 24, 2008 | 16.43 | 18.24 | 16.37 | 17.80 | 6,167,311 | -0.56(-3.05%) |
Oct 23, 2008 | 17.83 | 18.66 | 16.93 | 18.36 | 6,972,418 | +0.86(+4.92%) |
Oct 22, 2008 | 18.58 | 18.62 | 17.03 | 17.50 | 3,366,549 | -1.98(-10.18%) |
Oct 21, 2008 | 19.77 | 20.28 | 19.06 | 19.48 | 2,738,754 | -0.81(-3.98%) |
Oct 20, 2008 | 18.89 | 20.32 | 18.89 | 20.29 | 4,026,766 | +2.02(+11.07%) |
Oct 17, 2008 | 17.75 | 19.68 | 17.43 | 18.27 | 4,915,871 | -0.11(-0.62%) |
Oct 16, 2008 | 17.36 | 18.63 | 16.10 | 18.38 | 5,872,219 | +1.50(+8.86%) |
Oct 15, 2008 | 19.17 | 19.46 | 16.87 | 16.89 | 5,431,909 | -3.31(-16.40%) |
Oct 14, 2008 | 21.37 | 22.59 | 19.30 | 20.20 | 5,335,771 | -0.07(-0.36%) |
Oct 13, 2008 | 18.16 | 20.32 | 17.74 | 20.27 | 4,472,615 | +3.97(+24.37%) |
Oct 10, 2008 | 17.38 | 20.03 | 15.59 | 16.30 | 8,128,044 | -3.81(-18.93%) |
Oct 09, 2008 | 21.16 | 21.49 | 18.56 | 20.10 | 3,840,605 | -0.74(-3.56%) |
Oct 08, 2008 | 20.14 | 21.73 | 19.68 | 20.84 | 5,491,632 | +0.17(+0.81%) |
Oct 07, 2008 | 22.45 | 22.74 | 20.61 | 20.68 | 3,084,456 | -1.41(-6.38%) |
Oct 06, 2008 | 21.70 | 22.30 | 20.41 | 22.09 | 4,487,718 | -0.89(-3.87%) |
Oct 03, 2008 | 23.17 | 24.46 | 22.86 | 22.97 | 2,908,305 | -0.09(-0.41%) |
Oct 02, 2008 | 24.04 | 24.23 | 22.96 | 23.07 | 3,030,461 | -1.59(-6.44%) |