Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.63 | 19.71 | 18.34 | 19.46 | 230,309 | +0.86(+4.61%) |
Dec 30, 2008 | 17.80 | 18.61 | 17.73 | 18.61 | 170,894 | +0.89(+5.05%) |
Dec 29, 2008 | 17.51 | 17.82 | 17.33 | 17.71 | 196,096 | +0.28(+1.61%) |
Dec 26, 2008 | 17.31 | 17.48 | 17.04 | 17.43 | 81,819 | +0.33(+1.92%) |
Dec 24, 2008 | 17.08 | 17.21 | 16.80 | 17.10 | 40,360 | +0.03(+0.16%) |
Dec 23, 2008 | 16.91 | 17.14 | 16.61 | 17.08 | 44,921 | +0.30(+1.77%) |
Dec 22, 2008 | 16.86 | 17.01 | 16.06 | 16.78 | 93,982 | -0.08(-0.47%) |
Dec 19, 2008 | 16.94 | 17.24 | 16.19 | 16.86 | 253,174 | +0.49(+3.01%) |
Dec 18, 2008 | 16.20 | 16.72 | 15.51 | 16.37 | 71,355 | +0.25(+1.54%) |
Dec 17, 2008 | 15.83 | 16.81 | 15.82 | 16.12 | 91,129 | +0.02(+0.10%) |
Dec 16, 2008 | 15.47 | 16.33 | 15.27 | 16.10 | 124,741 | +1.06(+7.04%) |
Dec 15, 2008 | 15.74 | 15.80 | 14.62 | 15.04 | 40,365 | -0.64(-4.05%) |
Dec 12, 2008 | 14.31 | 15.70 | 14.09 | 15.68 | 54,779 | +0.94(+6.36%) |
Dec 11, 2008 | 15.78 | 16.69 | 14.55 | 14.74 | 92,809 | -1.53(-9.38%) |
Dec 10, 2008 | 16.00 | 16.71 | 15.38 | 16.27 | 63,442 | +0.42(+2.64%) |
Dec 09, 2008 | 16.09 | 16.54 | 15.40 | 15.85 | 99,031 | -0.49(-3.01%) |
Dec 08, 2008 | 16.42 | 16.42 | 16.16 | 16.34 | 178,186 | +0.00(+0.00%) |
Dec 05, 2008 | 15.30 | 16.38 | 14.96 | 16.34 | 116,178 | +0.70(+4.47%) |
Dec 04, 2008 | 15.79 | 16.42 | 15.17 | 15.64 | 107,012 | -0.50(-3.12%) |
Dec 03, 2008 | 15.31 | 16.74 | 14.40 | 16.14 | 163,224 | +1.34(+9.05%) |
Dec 02, 2008 | 14.35 | 14.80 | 13.72 | 14.80 | 738,072 | +0.77(+5.47%) |
Dec 01, 2008 | 16.82 | 16.82 | 13.93 | 14.04 | 362,822 | -3.26(-18.84%) |
Nov 28, 2008 | 16.90 | 17.47 | 16.40 | 17.29 | 14,659 | +0.17(+1.02%) |
Nov 26, 2008 | 16.22 | 17.45 | 16.08 | 17.12 | 100,794 | +0.45(+2.70%) |
Nov 25, 2008 | 16.57 | 16.68 | 15.73 | 16.67 | 111,290 | +0.38(+2.34%) |
Nov 24, 2008 | 15.17 | 16.42 | 13.73 | 16.29 | 94,790 | +1.15(+7.59%) |
Nov 21, 2008 | 14.27 | 15.31 | 12.21 | 15.14 | 182,925 | +1.19(+8.55%) |
Nov 20, 2008 | 14.59 | 14.69 | 13.78 | 13.95 | 107,036 | -0.84(-5.69%) |
Nov 19, 2008 | 15.45 | 16.28 | 14.60 | 14.79 | 112,093 | -0.87(-5.58%) |
Nov 18, 2008 | 15.74 | 16.03 | 14.91 | 15.66 | 100,443 | -0.01(-0.07%) |
Nov 17, 2008 | 15.48 | 16.55 | 15.38 | 15.67 | 65,991 | -0.03(-0.20%) |
Nov 14, 2008 | 16.49 | 16.95 | 15.63 | 15.70 | 55,801 | -1.09(-6.47%) |
Nov 13, 2008 | 15.60 | 16.86 | 14.68 | 16.79 | 122,536 | +1.32(+8.52%) |
Nov 12, 2008 | 15.86 | 16.54 | 15.45 | 15.47 | 80,523 | -0.59(-3.66%) |
Nov 11, 2008 | 16.23 | 16.80 | 15.95 | 16.06 | 92,641 | -0.38(-2.32%) |
Nov 10, 2008 | 17.15 | 17.64 | 16.28 | 16.44 | 53,357 | -0.39(-2.30%) |
Nov 07, 2008 | 16.77 | 17.44 | 16.57 | 16.83 | 48,093 | +0.23(+1.37%) |
Nov 06, 2008 | 16.64 | 16.95 | 16.38 | 16.60 | 66,081 | -0.25(-1.48%) |
Nov 05, 2008 | 17.72 | 18.07 | 16.38 | 16.85 | 61,654 | -1.21(-6.72%) |
Nov 04, 2008 | 17.83 | 18.11 | 17.63 | 18.06 | 68,914 | +0.48(+2.74%) |
Nov 03, 2008 | 17.56 | 17.93 | 16.83 | 17.58 | 54,386 | -0.10(-0.57%) |
Oct 31, 2008 | 16.27 | 17.91 | 16.00 | 17.68 | 301,103 | +1.23(+7.47%) |
Oct 30, 2008 | 16.54 | 16.74 | 15.42 | 16.45 | 113,943 | +0.46(+2.85%) |
Oct 29, 2008 | 15.97 | 16.52 | 14.95 | 15.99 | 90,530 | +0.04(+0.23%) |
Oct 28, 2008 | 15.09 | 15.99 | 14.31 | 15.96 | 90,223 | +1.31(+8.93%) |
Oct 27, 2008 | 15.12 | 15.88 | 14.57 | 14.65 | 73,407 | -0.62(-4.06%) |
Oct 24, 2008 | 14.70 | 15.79 | 14.70 | 15.27 | 94,818 | -0.35(-2.24%) |
Oct 23, 2008 | 15.83 | 16.21 | 14.66 | 15.62 | 158,825 | -0.06(-0.37%) |
Oct 22, 2008 | 15.64 | 16.69 | 15.39 | 15.68 | 83,822 | -0.40(-2.50%) |
Oct 21, 2008 | 15.93 | 16.61 | 15.65 | 16.08 | 72,076 | -0.21(-1.30%) |
Oct 20, 2008 | 16.07 | 16.76 | 15.41 | 16.29 | 42,863 | +0.45(+2.84%) |
Oct 17, 2008 | 16.30 | 17.38 | 14.07 | 15.84 | 138,379 | -1.21(-7.11%) |
Oct 16, 2008 | 16.02 | 17.05 | 14.74 | 17.05 | 149,430 | +1.43(+9.15%) |
Oct 15, 2008 | 15.76 | 16.27 | 15.29 | 15.62 | 194,705 | -0.38(-2.35%) |
Oct 14, 2008 | 16.34 | 16.73 | 15.37 | 16.00 | 122,717 | -0.08(-0.49%) |
Oct 13, 2008 | 16.30 | 16.51 | 14.99 | 16.08 | 199,961 | +0.74(+4.80%) |
Oct 10, 2008 | 13.57 | 15.34 | 13.51 | 15.34 | 273,418 | +1.21(+8.58%) |
Oct 09, 2008 | 15.14 | 16.25 | 14.02 | 14.13 | 320,736 | -1.46(-9.34%) |
Oct 08, 2008 | 15.65 | 17.72 | 15.36 | 15.59 | 143,811 | -0.27(-1.70%) |
Oct 07, 2008 | 16.42 | 17.24 | 15.62 | 15.86 | 90,899 | -0.95(-5.64%) |
Oct 06, 2008 | 17.24 | 17.51 | 16.23 | 16.81 | 177,296 | -0.99(-5.54%) |
Oct 03, 2008 | 18.04 | 18.65 | 17.79 | 17.79 | 57,158 | -0.26(-1.47%) |
Oct 02, 2008 | 18.36 | 19.16 | 18.06 | 18.06 | 99,516 | -0.45(-2.43%) |