Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.08 | 19.98 | 18.65 | 19.76 | 589,849 | +0.79(+4.15%) |
Dec 30, 2008 | 18.24 | 19.00 | 18.24 | 18.97 | 487,659 | +0.71(+3.91%) |
Dec 29, 2008 | 18.21 | 18.26 | 17.80 | 18.26 | 457,937 | -0.04(-0.23%) |
Dec 26, 2008 | 18.10 | 18.32 | 17.79 | 18.30 | 280,383 | +0.25(+1.40%) |
Dec 24, 2008 | 17.97 | 18.16 | 17.71 | 18.05 | 238,810 | +0.05(+0.28%) |
Dec 23, 2008 | 18.23 | 18.62 | 17.80 | 18.00 | 547,101 | -0.09(-0.49%) |
Dec 22, 2008 | 18.90 | 18.90 | 17.71 | 18.09 | 879,942 | -0.62(-3.30%) |
Dec 19, 2008 | 18.62 | 18.91 | 18.32 | 18.71 | 1,089,963 | +0.24(+1.30%) |
Dec 18, 2008 | 18.88 | 18.93 | 18.24 | 18.46 | 922,084 | -0.35(-1.86%) |
Dec 17, 2008 | 18.17 | 18.88 | 18.06 | 18.81 | 686,766 | +0.45(+2.43%) |
Dec 16, 2008 | 17.38 | 18.38 | 16.98 | 18.37 | 705,256 | +1.13(+6.55%) |
Dec 15, 2008 | 18.01 | 18.01 | 16.96 | 17.24 | 1,153,436 | -0.64(-3.56%) |
Dec 12, 2008 | 17.09 | 18.04 | 16.70 | 17.87 | 795,324 | +0.14(+0.77%) |
Dec 11, 2008 | 18.17 | 18.59 | 17.56 | 17.74 | 994,479 | -0.64(-3.46%) |
Dec 10, 2008 | 18.43 | 18.56 | 17.86 | 18.38 | 1,301,662 | +0.05(+0.30%) |
Dec 09, 2008 | 18.22 | 19.00 | 17.49 | 18.32 | 1,914,386 | +0.22(+1.20%) |
Dec 08, 2008 | 16.64 | 18.89 | 16.64 | 18.10 | 2,639,406 | +0.21(+1.19%) |
Dec 05, 2008 | 16.84 | 17.98 | 16.27 | 17.89 | 1,712,728 | +0.59(+3.41%) |
Dec 04, 2008 | 16.79 | 17.96 | 16.71 | 17.30 | 1,503,065 | +0.24(+1.41%) |
Dec 03, 2008 | 16.36 | 17.41 | 16.08 | 17.06 | 1,133,904 | +0.15(+0.87%) |
Dec 02, 2008 | 16.13 | 17.06 | 15.82 | 16.91 | 1,008,080 | +1.16(+7.39%) |
Dec 01, 2008 | 17.21 | 17.61 | 15.72 | 15.75 | 1,349,550 | -1.98(-11.16%) |
Nov 28, 2008 | 17.07 | 17.76 | 16.92 | 17.73 | 719,081 | +0.48(+2.77%) |
Nov 26, 2008 | 15.68 | 17.35 | 15.49 | 17.25 | 1,053,599 | +1.15(+7.13%) |
Nov 25, 2008 | 15.73 | 16.16 | 15.24 | 16.10 | 1,170,531 | +0.61(+3.91%) |
Nov 24, 2008 | 14.74 | 15.92 | 14.60 | 15.50 | 1,341,178 | +0.67(+4.53%) |
Nov 21, 2008 | 13.79 | 14.83 | 13.30 | 14.83 | 1,531,748 | +1.38(+10.27%) |
Nov 20, 2008 | 13.80 | 14.37 | 13.34 | 13.44 | 1,343,016 | -0.59(-4.18%) |
Nov 19, 2008 | 14.95 | 15.10 | 14.02 | 14.03 | 1,518,962 | -0.92(-6.13%) |
Nov 18, 2008 | 14.91 | 15.18 | 14.29 | 14.95 | 1,525,625 | +0.05(+0.36%) |
Nov 17, 2008 | 14.86 | 15.43 | 14.43 | 14.89 | 1,106,450 | -0.09(-0.60%) |
Nov 14, 2008 | 15.90 | 15.90 | 14.79 | 14.98 | 1,359,558 | -1.21(-7.50%) |
Nov 13, 2008 | 14.34 | 16.20 | 13.75 | 16.19 | 1,852,658 | +1.94(+13.58%) |
Nov 12, 2008 | 15.14 | 15.18 | 14.26 | 14.26 | 1,277,466 | -1.14(-7.41%) |
Nov 11, 2008 | 16.15 | 16.15 | 15.15 | 15.40 | 1,139,072 | -0.93(-5.68%) |
Nov 10, 2008 | 16.66 | 17.25 | 16.20 | 16.33 | 1,259,185 | -0.12(-0.71%) |
Nov 07, 2008 | 16.15 | 16.88 | 15.93 | 16.44 | 1,109,602 | +0.49(+3.04%) |
Nov 06, 2008 | 16.80 | 17.18 | 15.93 | 15.96 | 807,464 | -0.93(-5.49%) |
Nov 05, 2008 | 17.93 | 18.14 | 16.86 | 16.89 | 1,272,373 | -1.07(-5.94%) |
Nov 04, 2008 | 17.30 | 18.20 | 16.89 | 17.95 | 1,445,005 | +1.04(+6.12%) |
Nov 03, 2008 | 17.02 | 17.15 | 16.45 | 16.92 | 864,070 | +0.17(+1.04%) |
Oct 31, 2008 | 16.87 | 17.11 | 16.47 | 16.74 | 1,227,107 | -0.05(-0.32%) |
Oct 30, 2008 | 16.34 | 16.85 | 15.97 | 16.80 | 1,495,101 | +0.96(+6.08%) |
Oct 29, 2008 | 15.17 | 16.48 | 14.84 | 15.83 | 1,478,809 | +0.65(+4.29%) |
Oct 28, 2008 | 14.20 | 15.25 | 13.46 | 15.18 | 1,481,583 | +1.29(+9.27%) |
Oct 27, 2008 | 14.08 | 14.46 | 13.73 | 13.89 | 1,127,098 | -0.39(-2.74%) |
Oct 24, 2008 | 13.66 | 14.74 | 13.54 | 14.29 | 1,922,595 | -0.62(-4.19%) |
Oct 23, 2008 | 16.01 | 16.64 | 14.65 | 14.91 | 2,381,030 | -1.25(-7.75%) |
Oct 22, 2008 | 18.90 | 19.15 | 15.76 | 16.16 | 3,180,167 | -3.05(-15.86%) |
Oct 21, 2008 | 20.04 | 20.42 | 19.10 | 19.21 | 1,262,404 | -0.94(-4.64%) |
Oct 20, 2008 | 19.66 | 20.43 | 19.38 | 20.14 | 1,298,191 | +0.19(+0.97%) |
Oct 17, 2008 | 19.57 | 20.68 | 19.15 | 19.95 | 690,341 | -0.23(-1.12%) |
Oct 16, 2008 | 19.35 | 20.18 | 18.38 | 20.18 | 973,152 | +0.80(+4.13%) |
Oct 15, 2008 | 21.26 | 21.46 | 19.24 | 19.38 | 1,402,347 | -1.96(-9.18%) |
Oct 14, 2008 | 23.04 | 23.66 | 21.08 | 21.34 | 1,207,138 | -1.21(-5.37%) |
Oct 13, 2008 | 20.35 | 22.57 | 20.18 | 22.55 | 1,525,802 | +2.72(+13.74%) |
Oct 10, 2008 | 18.73 | 20.00 | 18.26 | 19.82 | 2,551,706 | -0.09(-0.43%) |
Oct 09, 2008 | 21.10 | 21.66 | 19.64 | 19.91 | 1,934,714 | -0.84(-4.06%) |
Oct 08, 2008 | 20.32 | 21.64 | 19.88 | 20.75 | 1,681,197 | +0.03(+0.17%) |
Oct 07, 2008 | 21.54 | 22.23 | 20.56 | 20.71 | 1,867,906 | -0.91(-4.20%) |
Oct 06, 2008 | 21.57 | 22.12 | 20.27 | 21.62 | 1,672,537 | -0.53(-2.38%) |
Oct 03, 2008 | 23.37 | 23.76 | 22.12 | 22.15 | 1,931,353 | -0.84(-3.65%) |
Oct 02, 2008 | 23.85 | 23.85 | 22.83 | 22.99 | 1,806,369 | -0.94(-3.92%) |