Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.07 | 22.45 | 20.96 | 22.18 | 673,305 | +1.15(+5.46%) |
Dec 30, 2008 | 20.21 | 21.04 | 20.02 | 21.03 | 611,228 | +1.02(+5.09%) |
Dec 29, 2008 | 20.47 | 20.58 | 19.75 | 20.01 | 377,940 | -0.56(-2.72%) |
Dec 26, 2008 | 20.68 | 20.94 | 20.11 | 20.58 | 222,037 | +0.02(+0.09%) |
Dec 24, 2008 | 20.01 | 20.62 | 19.56 | 20.56 | 179,605 | +0.64(+3.23%) |
Dec 23, 2008 | 20.69 | 21.13 | 19.72 | 19.91 | 429,963 | -0.48(-2.34%) |
Dec 22, 2008 | 21.64 | 21.64 | 19.79 | 20.39 | 817,029 | -1.16(-5.37%) |
Dec 19, 2008 | 21.59 | 21.94 | 21.07 | 21.55 | 1,536,428 | +0.69(+3.30%) |
Dec 18, 2008 | 21.24 | 21.72 | 20.46 | 20.86 | 820,970 | -0.30(-1.43%) |
Dec 17, 2008 | 20.19 | 21.71 | 20.19 | 21.16 | 732,692 | +0.00(+0.00%) |
Dec 16, 2008 | 19.58 | 21.26 | 19.36 | 21.16 | 858,149 | +1.75(+8.99%) |
Dec 15, 2008 | 19.97 | 20.44 | 18.87 | 19.42 | 885,810 | -0.41(-2.08%) |
Dec 12, 2008 | 17.85 | 19.84 | 17.68 | 19.83 | 668,876 | +1.53(+8.38%) |
Dec 11, 2008 | 19.35 | 19.52 | 18.08 | 18.30 | 747,601 | -1.39(-7.05%) |
Dec 10, 2008 | 18.98 | 20.02 | 18.68 | 19.68 | 523,888 | +0.93(+4.95%) |
Dec 09, 2008 | 19.05 | 20.04 | 18.32 | 18.76 | 631,518 | -0.56(-2.90%) |
Dec 08, 2008 | 17.15 | 19.62 | 16.98 | 19.32 | 1,068,606 | +2.63(+15.74%) |
Dec 05, 2008 | 15.78 | 16.84 | 15.78 | 16.69 | 1,553,807 | +0.71(+4.43%) |
Dec 04, 2008 | 16.52 | 16.82 | 15.58 | 15.98 | 680,095 | -0.69(-4.13%) |
Dec 03, 2008 | 16.30 | 17.35 | 16.21 | 16.67 | 1,091,526 | -0.52(-3.05%) |
Dec 02, 2008 | 16.50 | 17.25 | 16.29 | 17.19 | 1,002,546 | +0.98(+6.06%) |
Dec 01, 2008 | 17.81 | 18.06 | 16.18 | 16.21 | 791,516 | -2.20(-11.93%) |
Nov 28, 2008 | 17.74 | 18.43 | 17.67 | 18.41 | 341,863 | +0.75(+4.27%) |
Nov 26, 2008 | 15.55 | 17.87 | 15.32 | 17.65 | 804,850 | +1.64(+10.27%) |
Nov 25, 2008 | 15.65 | 16.05 | 15.05 | 16.01 | 602,199 | +0.58(+3.75%) |
Nov 24, 2008 | 14.94 | 15.73 | 14.41 | 15.43 | 916,011 | +0.73(+5.00%) |
Nov 21, 2008 | 13.80 | 14.70 | 13.04 | 14.70 | 798,227 | +1.06(+7.74%) |
Nov 20, 2008 | 14.68 | 15.20 | 13.58 | 13.64 | 590,398 | -1.11(-7.53%) |
Nov 19, 2008 | 15.95 | 16.18 | 14.72 | 14.75 | 486,614 | -1.18(-7.44%) |
Nov 18, 2008 | 15.71 | 16.33 | 15.36 | 15.94 | 706,996 | +0.25(+1.58%) |
Nov 17, 2008 | 15.43 | 16.33 | 15.42 | 15.69 | 648,201 | +0.09(+0.59%) |
Nov 14, 2008 | 16.24 | 16.93 | 15.21 | 15.60 | 858,667 | -0.96(-5.82%) |
Nov 13, 2008 | 14.60 | 16.63 | 13.42 | 16.56 | 2,034,550 | +1.36(+8.94%) |
Nov 12, 2008 | 17.82 | 18.32 | 15.20 | 15.20 | 1,460,050 | -3.15(-17.17%) |
Nov 11, 2008 | 18.28 | 19.14 | 18.05 | 18.35 | 766,173 | -0.17(-0.89%) |
Nov 10, 2008 | 19.34 | 19.96 | 18.28 | 18.52 | 456,276 | -0.34(-1.80%) |
Nov 07, 2008 | 18.58 | 19.09 | 18.16 | 18.86 | 580,378 | +0.47(+2.55%) |
Nov 06, 2008 | 19.22 | 19.99 | 18.36 | 18.39 | 533,040 | -1.06(-5.43%) |
Nov 05, 2008 | 20.34 | 21.31 | 19.37 | 19.45 | 552,898 | -1.18(-5.70%) |
Nov 04, 2008 | 20.74 | 21.42 | 20.44 | 20.62 | 645,627 | +0.25(+1.22%) |
Nov 03, 2008 | 20.51 | 21.06 | 19.90 | 20.37 | 582,655 | +0.17(+0.86%) |
Oct 31, 2008 | 19.69 | 20.58 | 19.31 | 20.20 | 733,632 | +0.43(+2.18%) |
Oct 30, 2008 | 18.60 | 19.83 | 18.26 | 19.77 | 586,908 | +1.76(+9.80%) |
Oct 29, 2008 | 17.32 | 18.83 | 16.43 | 18.00 | 763,138 | +0.87(+5.09%) |
Oct 28, 2008 | 16.15 | 17.17 | 15.69 | 17.13 | 782,132 | +1.24(+7.80%) |
Oct 27, 2008 | 16.73 | 17.38 | 15.85 | 15.89 | 719,256 | -1.03(-6.08%) |
Oct 24, 2008 | 15.97 | 17.43 | 15.62 | 16.92 | 639,352 | -0.93(-5.20%) |
Oct 23, 2008 | 18.28 | 18.80 | 16.61 | 17.85 | 820,603 | -0.29(-1.62%) |
Oct 22, 2008 | 18.77 | 19.22 | 17.68 | 18.14 | 677,376 | -1.24(-6.40%) |
Oct 21, 2008 | 19.39 | 20.03 | 18.88 | 19.38 | 623,264 | -0.26(-1.31%) |
Oct 20, 2008 | 18.48 | 19.68 | 18.31 | 19.64 | 565,365 | +1.38(+7.55%) |
Oct 17, 2008 | 16.95 | 19.24 | 16.07 | 18.26 | 1,070,878 | +0.63(+3.60%) |
Oct 16, 2008 | 16.41 | 18.10 | 15.98 | 17.63 | 920,636 | +1.22(+7.45%) |
Oct 15, 2008 | 18.23 | 18.55 | 16.41 | 16.41 | 1,214,931 | -2.15(-11.58%) |
Oct 14, 2008 | 18.38 | 18.83 | 17.93 | 18.55 | 1,655,432 | +0.73(+4.07%) |
Oct 13, 2008 | 16.30 | 18.00 | 16.15 | 17.83 | 1,331,390 | +2.20(+14.04%) |
Oct 10, 2008 | 14.92 | 16.03 | 13.71 | 15.63 | 1,631,089 | +0.33(+2.16%) |
Oct 09, 2008 | 16.56 | 17.22 | 15.28 | 15.30 | 1,685,576 | -0.89(-5.50%) |
Oct 08, 2008 | 15.57 | 16.97 | 15.53 | 16.19 | 1,484,768 | +0.39(+2.44%) |
Oct 07, 2008 | 17.10 | 17.63 | 15.73 | 15.81 | 880,928 | -1.51(-8.70%) |
Oct 06, 2008 | 18.37 | 18.42 | 15.99 | 17.31 | 1,912,518 | -1.18(-6.41%) |
Oct 03, 2008 | 19.71 | 21.08 | 18.44 | 18.50 | 1,657,718 | -0.87(-4.50%) |
Oct 02, 2008 | 20.63 | 20.83 | 18.70 | 19.37 | 1,533,858 | -1.37(-6.60%) |