Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.68 | 20.00 | 19.50 | 19.76 | 130,078 | +0.17(+0.87%) |
Dec 30, 2008 | 18.80 | 19.60 | 18.40 | 19.59 | 117,264 | +1.07(+5.78%) |
Dec 29, 2008 | 18.96 | 19.28 | 18.25 | 18.52 | 88,696 | -0.45(-2.37%) |
Dec 26, 2008 | 19.13 | 19.13 | 18.32 | 18.97 | 75,865 | +0.73(+4.00%) |
Dec 24, 2008 | 18.52 | 18.83 | 18.17 | 18.24 | 34,376 | -0.27(-1.46%) |
Dec 23, 2008 | 19.34 | 19.63 | 18.47 | 18.51 | 115,662 | -0.61(-3.19%) |
Dec 22, 2008 | 20.03 | 20.15 | 18.54 | 19.12 | 171,657 | -0.75(-3.77%) |
Dec 19, 2008 | 20.96 | 21.07 | 19.78 | 19.87 | 271,849 | -0.50(-2.45%) |
Dec 18, 2008 | 20.34 | 21.15 | 19.86 | 20.37 | 169,216 | +0.05(+0.25%) |
Dec 17, 2008 | 19.37 | 20.56 | 19.31 | 20.32 | 166,144 | +0.68(+3.46%) |
Dec 16, 2008 | 18.45 | 19.83 | 17.65 | 19.64 | 145,648 | +1.65(+9.17%) |
Dec 15, 2008 | 19.02 | 19.25 | 17.62 | 17.99 | 148,189 | -0.89(-4.71%) |
Dec 12, 2008 | 18.45 | 19.00 | 17.86 | 18.88 | 169,806 | -0.24(-1.26%) |
Dec 11, 2008 | 19.68 | 20.36 | 18.89 | 19.12 | 155,607 | -0.93(-4.64%) |
Dec 10, 2008 | 20.02 | 20.57 | 19.11 | 20.05 | 102,573 | +0.30(+1.52%) |
Dec 09, 2008 | 20.29 | 21.14 | 18.75 | 19.75 | 191,073 | -0.81(-3.94%) |
Dec 08, 2008 | 19.54 | 21.18 | 19.54 | 20.56 | 300,588 | +1.55(+8.15%) |
Dec 05, 2008 | 17.46 | 19.06 | 17.26 | 19.01 | 160,069 | +1.16(+6.50%) |
Dec 04, 2008 | 17.35 | 18.42 | 17.35 | 17.85 | 181,667 | +0.05(+0.28%) |
Dec 03, 2008 | 16.70 | 17.89 | 16.05 | 17.80 | 196,234 | +0.73(+4.28%) |
Dec 02, 2008 | 16.68 | 17.15 | 16.02 | 17.07 | 167,293 | +0.83(+5.11%) |
Dec 01, 2008 | 18.78 | 19.36 | 16.07 | 16.24 | 185,201 | -3.33(-17.02%) |
Nov 28, 2008 | 19.30 | 19.67 | 18.80 | 19.57 | 42,673 | -0.07(-0.36%) |
Nov 26, 2008 | 17.94 | 19.67 | 17.79 | 19.64 | 128,976 | +1.07(+5.76%) |
Nov 25, 2008 | 18.68 | 18.80 | 17.60 | 18.57 | 169,275 | +0.30(+1.64%) |
Nov 24, 2008 | 15.45 | 18.59 | 15.45 | 18.27 | 198,453 | +3.00(+19.65%) |
Nov 21, 2008 | 14.31 | 15.56 | 13.68 | 15.27 | 419,715 | +1.46(+10.57%) |
Nov 20, 2008 | 14.00 | 15.31 | 13.44 | 13.81 | 218,174 | -0.25(-1.78%) |
Nov 19, 2008 | 16.20 | 17.06 | 14.00 | 14.06 | 269,023 | -2.45(-14.84%) |
Nov 18, 2008 | 16.67 | 17.41 | 15.91 | 16.51 | 186,461 | -0.24(-1.43%) |
Nov 17, 2008 | 16.83 | 17.72 | 16.69 | 16.75 | 148,824 | -0.32(-1.87%) |
Nov 14, 2008 | 18.07 | 18.32 | 16.66 | 17.07 | 179,223 | -1.45(-7.83%) |
Nov 13, 2008 | 15.66 | 18.85 | 15.09 | 18.52 | 282,929 | +2.87(+18.34%) |
Nov 12, 2008 | 17.01 | 17.16 | 15.45 | 15.65 | 180,967 | -1.74(-10.01%) |
Nov 11, 2008 | 16.54 | 17.61 | 16.54 | 17.39 | 253,231 | +0.54(+3.20%) |
Nov 10, 2008 | 17.73 | 17.73 | 16.70 | 16.85 | 253,866 | -0.28(-1.63%) |
Nov 07, 2008 | 17.30 | 17.59 | 16.55 | 17.13 | 221,709 | +0.13(+0.76%) |
Nov 06, 2008 | 18.02 | 18.54 | 16.30 | 17.00 | 322,613 | -1.09(-6.03%) |
Nov 05, 2008 | 18.79 | 19.89 | 17.96 | 18.09 | 207,080 | -1.04(-5.44%) |
Nov 04, 2008 | 19.33 | 19.50 | 18.57 | 19.13 | 295,012 | +0.47(+2.52%) |
Nov 03, 2008 | 19.27 | 19.50 | 18.05 | 18.66 | 128,616 | +0.18(+0.97%) |
Oct 31, 2008 | 17.88 | 18.70 | 17.57 | 18.48 | 221,992 | +0.48(+2.67%) |
Oct 30, 2008 | 18.13 | 18.15 | 17.01 | 18.00 | 170,856 | +0.55(+3.15%) |
Oct 29, 2008 | 18.59 | 18.83 | 17.32 | 17.45 | 300,066 | -0.89(-4.85%) |
Oct 28, 2008 | 16.81 | 18.50 | 16.17 | 18.34 | 424,513 | +2.20(+13.63%) |
Oct 27, 2008 | 18.48 | 19.21 | 16.14 | 16.14 | 460,831 | -2.46(-13.23%) |
Oct 24, 2008 | 19.26 | 19.66 | 17.59 | 18.60 | 432,492 | -1.51(-7.51%) |
Oct 23, 2008 | 26.25 | 26.27 | 19.77 | 20.11 | 893,986 | -6.19(-23.54%) |
Oct 22, 2008 | 27.05 | 27.70 | 25.88 | 26.30 | 207,200 | -1.62(-5.80%) |
Oct 21, 2008 | 29.19 | 29.88 | 27.42 | 27.92 | 192,686 | -1.81(-6.09%) |
Oct 20, 2008 | 27.18 | 29.83 | 26.03 | 29.73 | 279,513 | +2.94(+10.97%) |
Oct 17, 2008 | 25.96 | 28.59 | 25.73 | 26.79 | 204,859 | -0.11(-0.41%) |
Oct 16, 2008 | 25.64 | 27.01 | 24.85 | 26.90 | 252,217 | +1.67(+6.62%) |
Oct 15, 2008 | 28.12 | 28.40 | 25.13 | 25.23 | 232,966 | -3.86(-13.27%) |
Oct 14, 2008 | 31.27 | 32.50 | 28.58 | 29.09 | 211,548 | -0.46(-1.56%) |
Oct 13, 2008 | 29.48 | 30.14 | 26.85 | 29.55 | 199,078 | +1.79(+6.45%) |
Oct 10, 2008 | 22.64 | 29.51 | 21.86 | 27.76 | 534,849 | +4.33(+18.48%) |
Oct 09, 2008 | 27.01 | 29.20 | 23.31 | 23.43 | 431,928 | -3.55(-13.16%) |
Oct 08, 2008 | 27.60 | 29.64 | 26.98 | 26.98 | 377,524 | -0.89(-3.19%) |
Oct 07, 2008 | 30.31 | 30.97 | 27.77 | 27.87 | 187,060 | -2.24(-7.44%) |
Oct 06, 2008 | 31.36 | 31.36 | 28.24 | 30.11 | 265,659 | -0.23(-0.76%) |
Oct 03, 2008 | 32.00 | 34.01 | 30.24 | 30.34 | 199,827 | -1.04(-3.31%) |
Oct 02, 2008 | 33.79 | 33.79 | 31.05 | 31.38 | 174,658 | -2.51(-7.41%) |