Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.09 | 18.16 | 17.09 | 17.55 | 119,763 | +0.56(+3.28%) |
Dec 30, 2008 | 16.57 | 17.12 | 16.45 | 17.00 | 108,771 | +0.58(+3.56%) |
Dec 29, 2008 | 15.93 | 16.47 | 15.86 | 16.41 | 144,042 | +0.49(+3.06%) |
Dec 26, 2008 | 16.17 | 16.40 | 15.84 | 15.93 | 63,372 | +0.08(+0.50%) |
Dec 24, 2008 | 16.29 | 16.29 | 15.85 | 15.85 | 56,611 | -0.20(-1.27%) |
Dec 23, 2008 | 16.38 | 16.79 | 15.88 | 16.05 | 71,396 | -0.15(-0.93%) |
Dec 22, 2008 | 15.76 | 16.21 | 15.50 | 16.20 | 84,728 | +0.35(+2.18%) |
Dec 19, 2008 | 17.21 | 17.84 | 15.82 | 15.86 | 199,241 | -1.11(-6.52%) |
Dec 18, 2008 | 17.40 | 17.61 | 16.53 | 16.96 | 56,312 | -0.43(-2.49%) |
Dec 17, 2008 | 16.39 | 17.51 | 16.17 | 17.40 | 77,182 | +0.76(+4.57%) |
Dec 16, 2008 | 16.35 | 16.88 | 16.10 | 16.63 | 126,129 | +0.61(+3.81%) |
Dec 15, 2008 | 16.79 | 17.09 | 15.84 | 16.02 | 59,129 | -0.70(-4.18%) |
Dec 12, 2008 | 15.72 | 16.75 | 15.56 | 16.72 | 92,684 | +0.62(+3.85%) |
Dec 11, 2008 | 17.19 | 17.68 | 15.93 | 16.10 | 114,620 | -1.29(-7.43%) |
Dec 10, 2008 | 17.40 | 17.94 | 17.09 | 17.40 | 89,996 | +0.18(+1.03%) |
Dec 09, 2008 | 17.55 | 17.71 | 16.74 | 17.22 | 123,481 | -0.52(-2.94%) |
Dec 08, 2008 | 18.22 | 18.22 | 17.36 | 17.74 | 153,710 | -0.07(-0.40%) |
Dec 05, 2008 | 16.99 | 18.09 | 16.23 | 17.81 | 179,093 | +0.44(+2.55%) |
Dec 04, 2008 | 17.44 | 17.82 | 16.88 | 17.37 | 123,168 | -0.30(-1.70%) |
Dec 03, 2008 | 17.52 | 17.90 | 17.33 | 17.67 | 177,388 | -0.13(-0.75%) |
Dec 02, 2008 | 18.37 | 18.37 | 17.29 | 17.80 | 214,969 | -0.18(-0.98%) |
Dec 01, 2008 | 18.55 | 18.90 | 17.94 | 17.98 | 207,808 | -0.67(-3.61%) |
Nov 28, 2008 | 18.57 | 18.80 | 18.45 | 18.65 | 99,030 | -0.15(-0.80%) |
Nov 26, 2008 | 17.41 | 19.04 | 17.41 | 18.80 | 148,775 | +0.93(+5.20%) |
Nov 25, 2008 | 19.47 | 19.61 | 17.55 | 17.87 | 360,863 | -1.50(-7.76%) |
Nov 24, 2008 | 18.96 | 20.36 | 18.15 | 19.38 | 191,325 | +0.58(+3.06%) |
Nov 21, 2008 | 19.15 | 19.25 | 17.48 | 18.80 | 208,442 | -0.16(-0.84%) |
Nov 20, 2008 | 20.51 | 20.78 | 18.87 | 18.96 | 145,526 | -1.74(-8.42%) |
Nov 19, 2008 | 21.09 | 21.31 | 20.41 | 20.70 | 168,601 | -0.40(-1.89%) |
Nov 18, 2008 | 21.45 | 21.89 | 20.13 | 21.10 | 146,097 | -0.58(-2.65%) |
Nov 17, 2008 | 21.86 | 22.78 | 21.55 | 21.68 | 96,419 | -0.46(-2.08%) |
Nov 14, 2008 | 22.32 | 23.22 | 21.94 | 22.14 | 0 | -0.64(-2.80%) |
Nov 13, 2008 | 23.10 | 23.23 | 21.25 | 22.78 | 243,512 | -0.16(-0.69%) |
Nov 12, 2008 | 23.50 | 23.66 | 22.55 | 22.93 | 178,824 | -0.97(-4.07%) |
Nov 11, 2008 | 23.79 | 24.71 | 23.72 | 23.91 | 198,364 | +0.00(+0.00%) |
Nov 10, 2008 | 24.06 | 24.47 | 23.06 | 23.91 | 149,415 | +0.47(+2.00%) |
Nov 07, 2008 | 23.23 | 23.89 | 22.89 | 23.44 | 99,532 | +0.50(+2.20%) |
Nov 06, 2008 | 22.56 | 24.21 | 22.49 | 22.93 | 205,472 | +0.15(+0.66%) |
Nov 05, 2008 | 23.43 | 24.43 | 22.69 | 22.78 | 139,601 | -1.01(-4.24%) |
Nov 04, 2008 | 23.34 | 24.32 | 23.34 | 23.79 | 144,342 | +0.79(+3.42%) |
Nov 03, 2008 | 22.71 | 24.11 | 22.71 | 23.01 | 193,533 | +0.17(+0.74%) |
Oct 31, 2008 | 20.87 | 23.12 | 20.52 | 22.84 | 171,885 | +1.94(+9.27%) |
Oct 30, 2008 | 20.28 | 21.49 | 19.94 | 20.90 | 157,222 | +1.21(+6.16%) |
Oct 29, 2008 | 20.75 | 20.75 | 19.40 | 19.69 | 201,186 | +0.22(+1.14%) |
Oct 28, 2008 | 18.25 | 19.68 | 17.94 | 19.47 | 150,123 | +1.27(+6.95%) |
Oct 27, 2008 | 18.76 | 18.94 | 18.14 | 18.20 | 107,966 | -0.88(-4.59%) |
Oct 24, 2008 | 18.58 | 19.88 | 18.32 | 19.08 | 131,215 | -0.79(-3.96%) |
Oct 23, 2008 | 19.19 | 20.13 | 18.71 | 19.86 | 142,235 | +0.59(+3.08%) |
Oct 22, 2008 | 19.82 | 20.52 | 19.27 | 19.27 | 110,239 | -1.10(-5.39%) |
Oct 21, 2008 | 20.70 | 21.01 | 19.81 | 20.37 | 117,572 | -0.58(-2.75%) |
Oct 20, 2008 | 19.83 | 20.94 | 19.61 | 20.94 | 92,130 | +1.24(+6.29%) |
Oct 17, 2008 | 20.15 | 21.19 | 19.48 | 19.71 | 217,336 | -1.11(-5.35%) |
Oct 16, 2008 | 18.10 | 20.96 | 17.53 | 20.82 | 149,290 | +2.88(+16.08%) |
Oct 15, 2008 | 18.03 | 19.07 | 17.68 | 17.94 | 111,594 | -0.13(-0.73%) |
Oct 14, 2008 | 18.58 | 18.58 | 17.23 | 18.07 | 119,363 | +0.05(+0.29%) |
Oct 13, 2008 | 17.20 | 18.02 | 16.67 | 18.02 | 176,845 | +1.03(+6.04%) |
Oct 10, 2008 | 15.78 | 16.99 | 15.04 | 16.99 | 244,204 | +0.27(+1.59%) |
Oct 09, 2008 | 18.63 | 18.76 | 16.72 | 16.72 | 136,431 | -1.81(-9.79%) |
Oct 08, 2008 | 19.76 | 20.40 | 18.53 | 18.54 | 167,945 | -2.09(-10.12%) |
Oct 07, 2008 | 21.10 | 21.44 | 20.34 | 20.63 | 121,536 | -0.43(-2.06%) |
Oct 06, 2008 | 22.56 | 22.56 | 20.56 | 21.06 | 212,299 | -2.14(-9.23%) |
Oct 03, 2008 | 25.46 | 25.46 | 23.13 | 23.20 | 0 | -1.91(-7.61%) |
Oct 02, 2008 | 25.79 | 25.79 | 24.36 | 25.11 | 94,029 | -0.85(-3.27%) |