Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.83 | 19.73 | 17.96 | 18.75 | 127,670 | +0.33(+1.79%) |
Dec 30, 2008 | 19.20 | 19.25 | 17.64 | 18.42 | 212,908 | -0.67(-3.51%) |
Dec 29, 2008 | 18.69 | 19.15 | 18.06 | 19.09 | 71,037 | +0.66(+3.58%) |
Dec 26, 2008 | 17.89 | 19.05 | 17.83 | 18.43 | 84,461 | +0.45(+2.50%) |
Dec 24, 2008 | 16.26 | 18.07 | 16.24 | 17.98 | 222,348 | +1.95(+12.16%) |
Dec 23, 2008 | 17.36 | 17.40 | 15.13 | 16.03 | 524,526 | -1.26(-7.29%) |
Dec 22, 2008 | 18.33 | 18.33 | 17.06 | 17.29 | 132,002 | -0.26(-1.48%) |
Dec 19, 2008 | 18.02 | 18.41 | 16.61 | 17.55 | 234,803 | -0.08(-0.45%) |
Dec 18, 2008 | 17.55 | 17.63 | 16.61 | 17.63 | 218,195 | +0.25(+1.44%) |
Dec 17, 2008 | 17.85 | 17.91 | 17.15 | 17.38 | 168,012 | -0.51(-2.85%) |
Dec 16, 2008 | 18.23 | 18.23 | 17.26 | 17.89 | 147,166 | +0.00(+0.00%) |
Dec 15, 2008 | 17.97 | 18.06 | 17.24 | 17.89 | 102,108 | -0.36(-1.97%) |
Dec 12, 2008 | 18.81 | 18.87 | 17.16 | 18.25 | 177,693 | -0.50(-2.67%) |
Dec 11, 2008 | 18.87 | 19.20 | 18.68 | 18.75 | 115,140 | -0.05(-0.27%) |
Dec 10, 2008 | 18.52 | 19.32 | 17.46 | 18.80 | 347,651 | -0.70(-3.59%) |
Dec 09, 2008 | 20.51 | 20.55 | 19.40 | 19.50 | 235,342 | -0.89(-4.36%) |
Dec 08, 2008 | 18.75 | 20.45 | 18.63 | 20.39 | 236,675 | +1.71(+9.15%) |
Dec 05, 2008 | 18.15 | 18.92 | 18.00 | 18.68 | 129,736 | +0.15(+0.81%) |
Dec 04, 2008 | 15.68 | 18.80 | 15.68 | 18.53 | 187,930 | +0.55(+3.06%) |
Dec 03, 2008 | 17.83 | 18.36 | 17.70 | 17.98 | 75,699 | -0.01(-0.06%) |
Dec 02, 2008 | 18.47 | 18.47 | 17.62 | 17.99 | 177,339 | -0.31(-1.69%) |
Dec 01, 2008 | 18.04 | 18.70 | 17.85 | 18.30 | 175,480 | +0.05(+0.27%) |
Nov 28, 2008 | 18.71 | 18.85 | 18.24 | 18.25 | 55,702 | -0.20(-1.08%) |
Nov 26, 2008 | 17.55 | 18.61 | 16.89 | 18.45 | 204,480 | +0.65(+3.65%) |
Nov 25, 2008 | 18.46 | 18.46 | 16.62 | 17.80 | 183,213 | -0.16(-0.89%) |
Nov 24, 2008 | 17.75 | 18.35 | 17.75 | 17.96 | 197,767 | +0.55(+3.16%) |
Nov 21, 2008 | 17.55 | 18.19 | 17.22 | 17.41 | 292,220 | -0.59(-3.28%) |
Nov 20, 2008 | 18.71 | 19.48 | 17.50 | 18.00 | 355,336 | -1.12(-5.86%) |
Nov 19, 2008 | 20.65 | 20.65 | 18.65 | 19.12 | 212,439 | -1.73(-8.30%) |
Nov 18, 2008 | 17.70 | 20.85 | 16.40 | 20.85 | 486,142 | +2.88(+16.03%) |
Nov 17, 2008 | 20.30 | 20.50 | 17.97 | 17.97 | 661,213 | -2.88(-13.81%) |
Nov 14, 2008 | 24.05 | 24.50 | 20.52 | 20.85 | 1,365,208 | -2.15(-9.35%) |
Nov 13, 2008 | 23.80 | 24.66 | 22.98 | 23.00 | 276,411 | -1.33(-5.47%) |
Nov 12, 2008 | 24.42 | 25.55 | 24.04 | 24.33 | 98,306 | -0.62(-2.48%) |
Nov 11, 2008 | 23.66 | 25.99 | 23.42 | 24.95 | 196,451 | +1.43(+6.08%) |
Nov 10, 2008 | 23.21 | 24.81 | 23.09 | 23.52 | 129,198 | -0.42(-1.75%) |
Nov 07, 2008 | 24.31 | 24.60 | 23.75 | 23.94 | 79,974 | -0.48(-1.97%) |
Nov 06, 2008 | 25.90 | 26.12 | 24.42 | 24.42 | 88,515 | -1.89(-7.18%) |
Nov 05, 2008 | 27.66 | 28.01 | 25.80 | 26.31 | 86,370 | -1.37(-4.93%) |
Nov 04, 2008 | 28.35 | 28.35 | 27.40 | 27.68 | 590,062 | -0.57(-2.04%) |
Nov 03, 2008 | 27.38 | 28.53 | 27.38 | 28.25 | 177,007 | +0.87(+3.18%) |
Oct 31, 2008 | 26.45 | 27.50 | 26.30 | 27.38 | 359,105 | +0.31(+1.15%) |
Oct 30, 2008 | 26.98 | 27.19 | 25.69 | 27.07 | 164,342 | +1.56(+6.12%) |
Oct 29, 2008 | 25.00 | 26.66 | 24.45 | 25.51 | 244,623 | +0.69(+2.78%) |
Oct 28, 2008 | 23.96 | 26.00 | 23.37 | 24.82 | 221,589 | +0.68(+2.82%) |
Oct 27, 2008 | 22.55 | 25.04 | 22.55 | 24.14 | 253,135 | +1.37(+6.02%) |
Oct 24, 2008 | 21.70 | 23.15 | 21.70 | 22.77 | 100,365 | +0.16(+0.71%) |
Oct 23, 2008 | 22.10 | 22.96 | 21.06 | 22.61 | 206,339 | +0.81(+3.72%) |
Oct 22, 2008 | 22.50 | 24.54 | 21.39 | 21.80 | 458,437 | -3.09(-12.41%) |
Oct 21, 2008 | 25.70 | 25.70 | 24.52 | 24.89 | 181,437 | -0.95(-3.68%) |
Oct 20, 2008 | 25.05 | 25.95 | 23.61 | 25.84 | 157,577 | +0.99(+3.98%) |
Oct 17, 2008 | 22.95 | 25.27 | 22.05 | 24.85 | 361,331 | +1.97(+8.61%) |
Oct 16, 2008 | 21.48 | 23.40 | 21.34 | 22.88 | 85,653 | +1.02(+4.67%) |
Oct 15, 2008 | 23.01 | 23.84 | 21.85 | 21.86 | 177,165 | -1.29(-5.57%) |
Oct 14, 2008 | 23.70 | 23.85 | 22.85 | 23.15 | 252,420 | -0.01(-0.04%) |
Oct 13, 2008 | 21.77 | 23.66 | 20.00 | 23.16 | 231,060 | +3.17(+15.86%) |
Oct 10, 2008 | 20.88 | 21.13 | 19.30 | 19.99 | 495,376 | -1.52(-7.07%) |
Oct 09, 2008 | 22.45 | 22.93 | 21.08 | 21.51 | 161,959 | -0.79(-3.54%) |
Oct 08, 2008 | 22.51 | 23.30 | 21.61 | 22.30 | 399,104 | -0.70(-3.04%) |
Oct 07, 2008 | 23.80 | 24.18 | 22.49 | 23.00 | 166,893 | -1.39(-5.70%) |
Oct 06, 2008 | 21.83 | 24.42 | 21.83 | 24.39 | 138,904 | -0.23(-0.93%) |
Oct 03, 2008 | 26.10 | 26.70 | 22.82 | 24.62 | 201,497 | -1.18(-4.57%) |
Oct 02, 2008 | 25.92 | 26.65 | 24.30 | 25.80 | 161,146 | +0.09(+0.35%) |