Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.40 | 17.40 | 17.40 | 0 | +0.24(+1.40%) | |
Dec 30, 2008 | 17.22 | 17.54 | 17.16 | 17.16 | 4,017 | -0.13(-0.75%) |
Dec 29, 2008 | 17.98 | 17.98 | 17.25 | 17.29 | 6,971 | +0.05(+0.29%) |
Dec 26, 2008 | 17.10 | 17.24 | 17.10 | 17.24 | 9,198 | +0.14(+0.82%) |
Dec 24, 2008 | 17.07 | 17.10 | 17.07 | 17.10 | 629 | -0.28(-1.61%) |
Dec 23, 2008 | 17.48 | 17.78 | 17.02 | 17.38 | 3,995 | +0.01(+0.06%) |
Dec 22, 2008 | 17.87 | 18.05 | 17.37 | 17.37 | 19,529 | -0.63(-3.50%) |
Dec 19, 2008 | 18.31 | 18.31 | 17.89 | 18.00 | 12,291 | -0.12(-0.66%) |
Dec 18, 2008 | 18.94 | 19.10 | 18.12 | 18.12 | 16,472 | -0.48(-2.58%) |
Dec 17, 2008 | 17.70 | 18.60 | 17.70 | 18.60 | 16,355 | +0.50(+2.76%) |
Dec 16, 2008 | 16.72 | 18.13 | 16.72 | 18.10 | 34,749 | +1.27(+7.55%) |
Dec 15, 2008 | 17.00 | 17.00 | 16.50 | 16.83 | 13,091 | -1.92(-10.24%) |
Dec 12, 2008 | 18.35 | 18.83 | 18.35 | 18.75 | 5,731 | -0.36(-1.88%) |
Dec 11, 2008 | 18.85 | 19.11 | 18.58 | 19.11 | 2,090 | +0.06(+0.31%) |
Dec 10, 2008 | 19.09 | 19.30 | 18.90 | 19.05 | 2,157 | +1.33(+7.51%) |
Dec 09, 2008 | 17.57 | 18.12 | 17.57 | 17.72 | 3,311 | +0.12(+0.68%) |
Dec 08, 2008 | 17.86 | 17.86 | 17.60 | 17.60 | 6,371 | +1.85(+11.75%) |
Dec 05, 2008 | 15.72 | 15.75 | 15.20 | 15.75 | 7,359 | -0.90(-5.41%) |
Dec 04, 2008 | 16.67 | 16.70 | 16.47 | 16.65 | 6,819 | -0.10(-0.60%) |
Dec 03, 2008 | 16.75 | 16.75 | 15.92 | 16.75 | 9,873 | +0.34(+2.07%) |
Dec 02, 2008 | 15.84 | 16.70 | 15.84 | 16.41 | 19,861 | +0.81(+5.19%) |
Dec 01, 2008 | 16.46 | 16.46 | 15.60 | 15.60 | 10,230 | -1.55(-9.04%) |
Nov 28, 2008 | 16.90 | 17.15 | 16.90 | 17.15 | 1,213 | -0.65(-3.65%) |
Nov 26, 2008 | 16.96 | 17.82 | 16.96 | 17.80 | 10,159 | -0.10(-0.56%) |
Nov 25, 2008 | 18.50 | 18.50 | 17.53 | 17.90 | 12,124 | +0.36(+2.05%) |
Nov 24, 2008 | 16.70 | 17.98 | 16.70 | 17.54 | 28,923 | +2.74(+18.51%) |
Nov 21, 2008 | 15.50 | 15.60 | 14.73 | 14.80 | 16,275 | +0.20(+1.37%) |
Nov 20, 2008 | 15.72 | 16.00 | 14.60 | 14.60 | 10,658 | -1.12(-7.12%) |
Nov 19, 2008 | 16.41 | 16.80 | 15.70 | 15.72 | 13,822 | -0.48(-2.96%) |
Nov 18, 2008 | 16.59 | 16.59 | 16.20 | 16.20 | 6,836 | -1.55(-8.73%) |
Nov 17, 2008 | 17.40 | 18.40 | 17.40 | 17.75 | 17,600 | -0.05(-0.28%) |
Nov 14, 2008 | 18.05 | 18.05 | 17.50 | 17.80 | 636 | -1.35(-7.05%) |
Nov 13, 2008 | 17.80 | 19.15 | 17.41 | 19.15 | 8,567 | +2.01(+11.73%) |
Nov 12, 2008 | 17.60 | 17.60 | 17.14 | 17.14 | 3,500 | -0.11(-0.64%) |
Nov 11, 2008 | 18.30 | 18.30 | 17.25 | 17.25 | 2,452 | -2.15(-11.08%) |
Nov 10, 2008 | 19.80 | 19.80 | 19.40 | 19.40 | 400 | +0.60(+3.19%) |
Nov 07, 2008 | 18.80 | 18.80 | 18.80 | 18.80 | 383 | +0.01(+0.05%) |
Nov 06, 2008 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) | |
Nov 05, 2008 | 19.15 | 19.15 | 18.79 | 18.79 | 800 | -1.26(-6.28%) |
Nov 04, 2008 | 20.05 | 20.55 | 19.35 | 20.05 | 3,497 | +2.20(+12.32%) |
Nov 03, 2008 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 17.50 | 18.90 | 17.45 | 17.85 | 32,594 | -0.45(-2.46%) |
Oct 30, 2008 | 19.00 | 19.00 | 18.30 | 18.30 | 3,651 | +1.05(+6.09%) |
Oct 29, 2008 | 16.90 | 18.28 | 16.90 | 17.25 | 3,900 | +1.15(+7.14%) |
Oct 28, 2008 | 15.25 | 16.10 | 14.50 | 16.10 | 12,476 | +2.15(+15.41%) |
Oct 27, 2008 | 13.95 | 14.25 | 13.91 | 13.95 | 11,352 | +0.45(+3.33%) |
Oct 24, 2008 | 13.50 | 13.77 | 13.30 | 13.50 | 2,167 | -0.75(-5.26%) |
Oct 23, 2008 | 14.25 | 15.00 | 14.25 | 14.25 | 4,508 | -0.51(-3.46%) |
Oct 22, 2008 | 14.76 | 15.95 | 14.61 | 14.76 | 5,374 | -1.49(-9.17%) |
Oct 21, 2008 | 16.25 | 17.00 | 16.25 | 16.25 | 4,002 | -0.82(-4.80%) |
Oct 20, 2008 | 17.07 | 17.40 | 17.07 | 17.07 | 276 | -1.13(-6.21%) |
Oct 17, 2008 | 18.20 | 18.25 | 16.15 | 18.20 | 16,073 | +2.00(+12.35%) |
Oct 16, 2008 | 16.20 | 17.60 | 16.05 | 16.20 | 5,333 | -1.60(-8.99%) |
Oct 15, 2008 | 17.80 | 17.80 | 17.30 | 17.80 | 1,000 | -1.71(-8.76%) |
Oct 14, 2008 | 21.50 | 20.65 | 19.51 | 19.51 | 5,912 | -1.99(-9.26%) |
Oct 13, 2008 | 21.50 | 21.50 | 19.85 | 21.50 | 11,439 | +2.10(+10.82%) |
Oct 10, 2008 | 19.40 | 20.40 | 17.70 | 19.40 | 4,821 | +0.51(+2.70%) |
Oct 09, 2008 | 18.89 | 20.90 | 18.86 | 18.89 | 30,400 | -1.01(-5.08%) |
Oct 08, 2008 | 19.90 | 20.98 | 19.25 | 19.90 | 16,858 | +0.76(+3.97%) |
Oct 07, 2008 | 20.26 | 21.95 | 19.14 | 19.14 | 13,827 | -1.12(-5.53%) |
Oct 06, 2008 | 20.26 | 20.26 | 19.05 | 20.26 | 3,742 | -1.20(-5.59%) |
Oct 03, 2008 | 21.46 | 22.70 | 21.46 | 21.46 | 1,950 | -0.84(-3.77%) |
Oct 02, 2008 | 22.30 | 23.35 | 22.30 | 22.30 | 26,838 | -1.00(-4.29%) |