Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.66 | 21.50 | 20.39 | 21.10 | 427,834 | +0.56(+2.71%) |
Dec 30, 2008 | 20.87 | 21.29 | 20.00 | 20.54 | 658,987 | -0.15(-0.71%) |
Dec 29, 2008 | 20.86 | 20.86 | 19.94 | 20.69 | 570,985 | -0.17(-0.83%) |
Dec 26, 2008 | 20.26 | 20.89 | 19.73 | 20.86 | 368,322 | +0.96(+4.82%) |
Dec 24, 2008 | 19.97 | 20.52 | 19.70 | 19.90 | 158,444 | -0.06(-0.31%) |
Dec 23, 2008 | 20.55 | 20.66 | 19.65 | 19.96 | 773,256 | -0.54(-2.65%) |
Dec 22, 2008 | 20.11 | 20.73 | 19.56 | 20.50 | 745,088 | +0.42(+2.11%) |
Dec 19, 2008 | 20.96 | 20.98 | 19.91 | 20.08 | 571,856 | -0.74(-3.54%) |
Dec 18, 2008 | 20.46 | 21.44 | 20.18 | 20.82 | 1,130,977 | +0.51(+2.54%) |
Dec 17, 2008 | 19.36 | 20.69 | 19.15 | 20.30 | 973,619 | +0.70(+3.59%) |
Dec 16, 2008 | 18.09 | 19.82 | 18.01 | 19.60 | 1,416,743 | +1.77(+9.95%) |
Dec 15, 2008 | 17.50 | 18.02 | 17.19 | 17.83 | 917,238 | -0.04(-0.23%) |
Dec 12, 2008 | 17.28 | 17.99 | 16.71 | 17.87 | 1,558,678 | +0.59(+3.42%) |
Dec 11, 2008 | 17.69 | 18.42 | 16.99 | 17.28 | 1,029,201 | -0.79(-4.35%) |
Dec 10, 2008 | 16.59 | 18.13 | 16.56 | 18.06 | 950,905 | +1.09(+6.44%) |
Dec 09, 2008 | 18.72 | 18.96 | 16.89 | 16.97 | 982,129 | -2.12(-11.12%) |
Dec 08, 2008 | 17.92 | 19.13 | 17.06 | 19.09 | 798,608 | +1.20(+6.73%) |
Dec 05, 2008 | 15.95 | 17.92 | 15.54 | 17.89 | 701,054 | +1.79(+11.11%) |
Dec 04, 2008 | 16.62 | 17.27 | 15.80 | 16.10 | 522,351 | -0.68(-4.06%) |
Dec 03, 2008 | 16.87 | 17.23 | 16.21 | 16.78 | 675,565 | -0.06(-0.33%) |
Dec 02, 2008 | 16.20 | 17.04 | 15.58 | 16.84 | 674,638 | +0.79(+4.90%) |
Dec 01, 2008 | 15.43 | 16.34 | 15.03 | 16.05 | 916,938 | +0.63(+4.06%) |
Nov 28, 2008 | 15.20 | 15.45 | 14.86 | 15.43 | 170,788 | +0.33(+2.17%) |
Nov 26, 2008 | 14.72 | 15.59 | 14.63 | 15.10 | 339,227 | -0.17(-1.09%) |
Nov 25, 2008 | 14.62 | 15.39 | 14.30 | 15.27 | 617,498 | +0.85(+5.89%) |
Nov 24, 2008 | 13.23 | 14.66 | 13.22 | 14.42 | 718,723 | +1.50(+11.58%) |
Nov 21, 2008 | 13.69 | 14.53 | 12.52 | 12.92 | 1,025,976 | -0.40(-2.98%) |
Nov 20, 2008 | 14.30 | 15.67 | 12.98 | 13.32 | 1,610,259 | -1.21(-8.33%) |
Nov 19, 2008 | 17.26 | 17.26 | 14.49 | 14.53 | 941,758 | -2.55(-14.91%) |
Nov 18, 2008 | 16.75 | 17.14 | 16.20 | 17.07 | 547,354 | +0.29(+1.74%) |
Nov 17, 2008 | 16.45 | 17.18 | 15.89 | 16.78 | 623,863 | +0.06(+0.33%) |
Nov 14, 2008 | 16.87 | 17.85 | 16.68 | 16.73 | 1,019,790 | -0.99(-5.61%) |
Nov 13, 2008 | 14.61 | 17.76 | 14.61 | 17.72 | 845,532 | +1.88(+11.86%) |
Nov 12, 2008 | 16.00 | 16.29 | 15.10 | 15.84 | 1,107,079 | -0.26(-1.64%) |
Nov 11, 2008 | 16.01 | 16.47 | 15.65 | 16.11 | 633,165 | -0.15(-0.90%) |
Nov 10, 2008 | 17.02 | 17.30 | 16.00 | 16.25 | 527,353 | -0.27(-1.64%) |
Nov 07, 2008 | 16.57 | 16.74 | 16.09 | 16.52 | 542,230 | +0.15(+0.94%) |
Nov 06, 2008 | 16.41 | 16.91 | 15.74 | 16.37 | 860,763 | -0.49(-2.93%) |
Nov 05, 2008 | 17.15 | 17.66 | 16.80 | 16.87 | 454,297 | -0.54(-3.12%) |
Nov 04, 2008 | 18.34 | 18.79 | 16.68 | 17.41 | 773,895 | -0.72(-3.95%) |
Nov 03, 2008 | 17.73 | 18.62 | 17.58 | 18.12 | 812,994 | +0.47(+2.68%) |
Oct 31, 2008 | 18.10 | 18.79 | 17.29 | 17.65 | 1,008,616 | -0.60(-3.28%) |
Oct 30, 2008 | 17.74 | 18.63 | 17.17 | 18.25 | 851,117 | +1.14(+6.67%) |
Oct 29, 2008 | 17.39 | 17.47 | 15.93 | 17.11 | 1,002,508 | -0.49(-2.77%) |
Oct 28, 2008 | 14.61 | 17.64 | 14.56 | 17.60 | 1,905,291 | +3.45(+24.40%) |
Oct 27, 2008 | 14.95 | 15.25 | 13.98 | 14.14 | 1,177,395 | -0.61(-4.15%) |
Oct 24, 2008 | 14.88 | 15.86 | 13.92 | 14.76 | 1,310,855 | -1.29(-8.02%) |
Oct 23, 2008 | 17.92 | 18.38 | 15.62 | 16.04 | 1,377,026 | -2.43(-13.15%) |
Oct 22, 2008 | 19.34 | 19.84 | 17.51 | 18.47 | 936,147 | -1.24(-6.28%) |
Oct 21, 2008 | 20.63 | 21.05 | 19.63 | 19.71 | 976,281 | -0.93(-4.48%) |
Oct 20, 2008 | 17.49 | 20.79 | 17.15 | 20.64 | 2,016,995 | +3.24(+18.59%) |
Oct 17, 2008 | 16.66 | 17.53 | 15.88 | 17.40 | 1,348,101 | +0.35(+2.08%) |
Oct 16, 2008 | 14.62 | 17.46 | 13.53 | 17.05 | 2,504,296 | +2.57(+17.73%) |
Oct 15, 2008 | 15.31 | 15.91 | 14.40 | 14.48 | 1,034,658 | -1.20(-7.68%) |
Oct 14, 2008 | 17.86 | 17.86 | 15.17 | 15.68 | 2,175,539 | -1.57(-9.08%) |
Oct 13, 2008 | 16.57 | 17.48 | 16.29 | 17.25 | 788,095 | +1.29(+8.06%) |
Oct 10, 2008 | 14.83 | 16.72 | 14.40 | 15.96 | 1,298,125 | +0.13(+0.79%) |
Oct 09, 2008 | 17.75 | 18.40 | 15.56 | 15.84 | 811,200 | -1.56(-8.96%) |
Oct 08, 2008 | 16.56 | 17.58 | 15.26 | 17.39 | 1,445,547 | +0.71(+4.25%) |
Oct 07, 2008 | 18.61 | 18.93 | 16.52 | 16.68 | 814,573 | -1.92(-10.32%) |
Oct 06, 2008 | 19.29 | 19.75 | 16.58 | 18.60 | 1,513,694 | -0.93(-4.74%) |
Oct 03, 2008 | 21.26 | 21.37 | 19.47 | 19.53 | 551,279 | -1.44(-6.87%) |
Oct 02, 2008 | 23.24 | 23.66 | 20.43 | 20.97 | 711,138 | -2.44(-10.40%) |