Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.66 | 20.27 | 19.59 | 19.84 | 1,347,022 | +0.08(+0.40%) |
Dec 30, 2008 | 19.29 | 19.76 | 19.14 | 19.76 | 888,906 | +0.55(+2.87%) |
Dec 29, 2008 | 19.46 | 19.50 | 19.02 | 19.21 | 2,183,724 | +0.08(+0.43%) |
Dec 26, 2008 | 18.85 | 19.16 | 18.69 | 19.13 | 0 | +0.32(+1.68%) |
Dec 24, 2008 | 20.48 | 20.48 | 18.65 | 18.81 | 713,072 | +0.01(+0.04%) |
Dec 23, 2008 | 19.27 | 19.32 | 18.67 | 18.80 | 2,045,237 | -0.33(-1.71%) |
Dec 22, 2008 | 19.34 | 19.39 | 18.84 | 19.13 | 3,202,539 | +0.07(+0.37%) |
Dec 19, 2008 | 20.33 | 20.33 | 18.93 | 19.06 | 3,910,439 | -1.70(-8.18%) |
Dec 18, 2008 | 21.62 | 21.62 | 20.55 | 20.76 | 3,561,981 | -0.92(-4.23%) |
Dec 17, 2008 | 21.13 | 21.93 | 21.12 | 21.67 | 6,846,808 | +0.56(+2.65%) |
Dec 16, 2008 | 20.09 | 21.16 | 20.06 | 21.11 | 4,108,002 | +1.00(+4.99%) |
Dec 15, 2008 | 20.25 | 20.35 | 19.84 | 20.11 | 1,193,319 | +0.26(+1.30%) |
Dec 12, 2008 | 19.40 | 20.01 | 19.21 | 19.85 | 0 | +0.15(+0.76%) |
Dec 11, 2008 | 20.01 | 20.32 | 19.54 | 19.70 | 1,243,798 | +0.16(+0.81%) |
Dec 10, 2008 | 19.43 | 19.68 | 19.15 | 19.55 | 1,332,907 | +0.78(+4.16%) |
Dec 09, 2008 | 18.87 | 19.37 | 18.68 | 18.77 | 1,519,578 | -0.13(-0.70%) |
Dec 08, 2008 | 18.02 | 19.06 | 17.71 | 18.90 | 1,392,340 | +1.77(+10.32%) |
Dec 05, 2008 | 16.65 | 17.22 | 16.12 | 17.13 | 0 | -0.11(-0.65%) |
Dec 04, 2008 | 17.38 | 18.08 | 17.07 | 17.24 | 1,928,458 | -0.67(-3.73%) |
Dec 03, 2008 | 17.61 | 18.02 | 17.07 | 17.91 | 2,114,273 | -0.21(-1.14%) |
Dec 02, 2008 | 17.69 | 18.25 | 17.43 | 18.12 | 3,250,878 | +1.22(+7.24%) |
Dec 01, 2008 | 17.97 | 17.98 | 16.84 | 16.89 | 1,372,655 | -2.15(-11.29%) |
Nov 28, 2008 | 18.69 | 19.04 | 18.32 | 19.04 | 737,860 | -0.83(-4.18%) |
Nov 26, 2008 | 19.01 | 19.89 | 18.94 | 19.87 | 1,864,177 | +0.12(+0.61%) |
Nov 25, 2008 | 20.07 | 20.29 | 19.23 | 19.75 | 2,022,043 | +0.40(+2.08%) |
Nov 24, 2008 | 18.19 | 19.81 | 17.88 | 19.35 | 2,872,416 | +1.78(+10.16%) |
Nov 21, 2008 | 17.03 | 17.61 | 16.09 | 17.57 | 2,065,703 | +1.24(+7.57%) |
Nov 20, 2008 | 17.47 | 17.89 | 16.27 | 16.33 | 2,177,828 | -1.44(-8.12%) |
Nov 19, 2008 | 18.86 | 19.05 | 17.77 | 17.77 | 1,668,197 | -0.90(-4.80%) |
Nov 18, 2008 | 18.48 | 19.04 | 18.06 | 18.67 | 2,117,059 | +0.63(+3.50%) |
Nov 17, 2008 | 18.91 | 18.91 | 18.04 | 18.04 | 1,651,118 | -0.86(-4.54%) |
Nov 14, 2008 | 18.66 | 19.74 | 18.33 | 18.90 | 0 | -0.27(-1.41%) |
Nov 13, 2008 | 17.56 | 19.26 | 17.02 | 19.17 | 2,190,769 | +1.91(+11.08%) |
Nov 12, 2008 | 18.01 | 18.08 | 17.05 | 17.26 | 1,223,862 | -0.89(-4.92%) |
Nov 11, 2008 | 18.71 | 18.71 | 17.89 | 18.15 | 1,446,365 | -1.12(-5.81%) |
Nov 10, 2008 | 19.83 | 20.01 | 18.86 | 19.27 | 1,168,374 | +0.01(+0.06%) |
Nov 07, 2008 | 18.47 | 19.25 | 18.35 | 19.25 | 0 | +1.19(+6.59%) |
Nov 06, 2008 | 19.06 | 19.37 | 17.89 | 18.06 | 1,567,892 | -1.61(-8.16%) |
Nov 05, 2008 | 20.25 | 20.68 | 19.57 | 19.67 | 1,279,196 | -1.29(-6.17%) |
Nov 04, 2008 | 20.15 | 21.05 | 20.06 | 20.96 | 1,390,672 | +1.42(+7.26%) |
Nov 03, 2008 | 19.35 | 19.74 | 19.20 | 19.55 | 1,196,534 | -0.39(-1.96%) |
Oct 31, 2008 | 18.58 | 20.23 | 18.40 | 19.94 | 0 | +0.51(+2.63%) |
Oct 30, 2008 | 18.99 | 19.47 | 18.16 | 19.42 | 1,712,043 | +0.65(+3.45%) |
Oct 29, 2008 | 17.70 | 19.57 | 17.61 | 18.78 | 2,952,219 | +1.74(+10.23%) |
Oct 28, 2008 | 16.48 | 17.04 | 15.52 | 17.04 | 1,871,451 | +1.59(+10.32%) |
Oct 27, 2008 | 15.65 | 16.28 | 15.40 | 15.44 | 1,457,985 | -0.85(-5.22%) |
Oct 24, 2008 | 15.60 | 16.58 | 15.60 | 16.29 | 0 | -1.26(-7.16%) |
Oct 23, 2008 | 16.84 | 17.74 | 16.52 | 17.55 | 1,531,229 | +1.02(+6.15%) |
Oct 22, 2008 | 16.89 | 17.15 | 16.18 | 16.53 | 2,386,587 | -1.04(-5.90%) |
Oct 21, 2008 | 17.94 | 18.26 | 17.45 | 17.57 | 1,663,044 | -1.29(-6.84%) |
Oct 20, 2008 | 17.84 | 18.91 | 17.74 | 18.86 | 2,751,662 | +1.70(+9.89%) |
Oct 17, 2008 | 15.68 | 18.13 | 15.63 | 17.16 | 0 | +0.58(+3.53%) |
Oct 16, 2008 | 15.85 | 16.62 | 15.29 | 16.58 | 3,036,999 | +0.63(+3.93%) |
Oct 15, 2008 | 17.68 | 17.69 | 15.77 | 15.95 | 3,107,127 | -2.20(-12.13%) |
Oct 14, 2008 | 19.13 | 19.22 | 17.41 | 18.16 | 1,900,778 | +0.11(+0.60%) |
Oct 13, 2008 | 17.16 | 18.34 | 16.72 | 18.05 | 2,468,781 | +2.34(+14.93%) |
Oct 10, 2008 | 15.14 | 16.40 | 14.68 | 15.70 | 0 | -0.47(-2.90%) |
Oct 09, 2008 | 18.16 | 18.20 | 16.10 | 16.17 | 5,118,567 | -1.38(-7.85%) |
Oct 08, 2008 | 18.27 | 18.77 | 16.94 | 17.55 | 5,117,945 | -0.70(-3.84%) |
Oct 07, 2008 | 19.71 | 19.88 | 18.25 | 18.25 | 4,677,818 | -0.48(-2.57%) |
Oct 06, 2008 | 19.24 | 19.28 | 17.80 | 18.73 | 4,447,292 | -1.46(-7.23%) |
Oct 03, 2008 | 20.20 | 21.33 | 20.16 | 20.19 | 0 | -0.27(-1.30%) |
Oct 02, 2008 | 21.23 | 21.26 | 20.44 | 20.46 | 2,320,615 | -1.36(-6.25%) |