Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.97 | 16.62 | 15.96 | 16.50 | 207,593 | +0.39(+2.42%) |
Dec 30, 2008 | 16.00 | 16.20 | 15.83 | 16.11 | 137,120 | +0.58(+3.73%) |
Dec 29, 2008 | 15.45 | 15.67 | 15.32 | 15.53 | 155,265 | +0.37(+2.44%) |
Dec 26, 2008 | 15.29 | 15.33 | 15.14 | 15.16 | 134,395 | -0.07(-0.46%) |
Dec 24, 2008 | 15.44 | 15.44 | 14.88 | 15.23 | 70,311 | -0.35(-2.25%) |
Dec 23, 2008 | 15.83 | 16.01 | 15.49 | 15.58 | 153,182 | +0.19(+1.23%) |
Dec 22, 2008 | 16.00 | 16.00 | 14.98 | 15.39 | 510,419 | -0.53(-3.33%) |
Dec 19, 2008 | 16.27 | 16.28 | 15.71 | 15.92 | 127,931 | +0.02(+0.13%) |
Dec 18, 2008 | 16.35 | 16.35 | 15.82 | 15.90 | 239,041 | -0.44(-2.69%) |
Dec 17, 2008 | 16.05 | 16.69 | 16.05 | 16.34 | 125,782 | -0.02(-0.12%) |
Dec 16, 2008 | 15.71 | 16.39 | 15.71 | 16.36 | 185,902 | +1.08(+7.07%) |
Dec 15, 2008 | 15.35 | 15.45 | 15.20 | 15.28 | 269,464 | -0.80(-4.98%) |
Dec 12, 2008 | 16.01 | 16.19 | 15.70 | 16.08 | 93,561 | +0.01(+0.06%) |
Dec 11, 2008 | 16.19 | 16.27 | 15.88 | 16.07 | 165,152 | -0.33(-2.01%) |
Dec 10, 2008 | 16.71 | 16.72 | 16.21 | 16.40 | 530,914 | -0.42(-2.50%) |
Dec 09, 2008 | 16.89 | 17.24 | 16.66 | 16.82 | 331,458 | -0.50(-2.89%) |
Dec 08, 2008 | 17.38 | 17.70 | 17.04 | 17.32 | 366,923 | +0.69(+4.15%) |
Dec 05, 2008 | 16.47 | 16.73 | 15.92 | 16.63 | 313,721 | +0.23(+1.40%) |
Dec 04, 2008 | 16.07 | 16.80 | 15.92 | 16.40 | 324,577 | +0.10(+0.61%) |
Dec 03, 2008 | 16.05 | 16.35 | 15.62 | 16.30 | 353,547 | +0.44(+2.77%) |
Dec 02, 2008 | 15.68 | 16.05 | 15.47 | 15.86 | 298,893 | +0.71(+4.69%) |
Dec 01, 2008 | 15.70 | 15.70 | 15.08 | 15.15 | 140,418 | -0.45(-2.88%) |
Nov 28, 2008 | 15.78 | 15.85 | 15.56 | 15.60 | 57,508 | -0.47(-2.92%) |
Nov 26, 2008 | 15.42 | 16.10 | 15.26 | 16.07 | 111,821 | +0.30(+1.90%) |
Nov 25, 2008 | 15.47 | 16.10 | 15.32 | 15.77 | 317,839 | +0.54(+3.55%) |
Nov 24, 2008 | 15.10 | 15.36 | 14.48 | 15.23 | 316,307 | -0.58(-3.67%) |
Nov 21, 2008 | 15.90 | 16.32 | 14.02 | 15.81 | 174,582 | +0.21(+1.35%) |
Nov 20, 2008 | 15.70 | 16.45 | 15.41 | 15.60 | 426,859 | -0.22(-1.39%) |
Nov 19, 2008 | 16.20 | 16.57 | 15.74 | 15.82 | 244,153 | -0.57(-3.48%) |
Nov 18, 2008 | 16.35 | 16.90 | 16.05 | 16.39 | 93,700 | -0.19(-1.15%) |
Nov 17, 2008 | 16.95 | 16.99 | 16.43 | 16.58 | 124,156 | -0.44(-2.59%) |
Nov 14, 2008 | 17.11 | 17.44 | 16.98 | 17.02 | 67,480 | -0.48(-2.74%) |
Nov 13, 2008 | 17.01 | 17.60 | 16.43 | 17.50 | 168,396 | +0.53(+3.12%) |
Nov 12, 2008 | 17.74 | 17.74 | 16.97 | 16.97 | 186,568 | -1.27(-6.96%) |
Nov 11, 2008 | 18.38 | 18.75 | 18.18 | 18.24 | 268,317 | -0.55(-2.93%) |
Nov 10, 2008 | 18.43 | 19.13 | 18.43 | 18.79 | 220,842 | +0.17(+0.91%) |
Nov 07, 2008 | 18.00 | 19.29 | 18.00 | 18.62 | 252,095 | +0.63(+3.50%) |
Nov 06, 2008 | 18.08 | 18.16 | 17.74 | 17.99 | 84,859 | -0.28(-1.53%) |
Nov 05, 2008 | 18.09 | 18.62 | 18.09 | 18.27 | 188,151 | -0.47(-2.51%) |
Nov 04, 2008 | 18.66 | 19.07 | 18.58 | 18.74 | 134,634 | +0.04(+0.21%) |
Nov 03, 2008 | 19.10 | 19.19 | 18.57 | 18.70 | 154,112 | +0.02(+0.11%) |
Oct 31, 2008 | 18.70 | 19.16 | 18.64 | 18.68 | 164,114 | -0.32(-1.68%) |
Oct 30, 2008 | 18.68 | 19.00 | 18.35 | 19.00 | 172,282 | +0.50(+2.70%) |
Oct 29, 2008 | 18.10 | 18.86 | 17.85 | 18.50 | 236,639 | -0.20(-1.07%) |
Oct 28, 2008 | 18.10 | 18.72 | 17.80 | 18.70 | 186,170 | +0.70(+3.89%) |
Oct 27, 2008 | 18.07 | 18.27 | 17.53 | 18.00 | 135,011 | -0.80(-4.26%) |
Oct 24, 2008 | 18.40 | 18.98 | 18.18 | 18.80 | 108,042 | -0.35(-1.83%) |
Oct 23, 2008 | 18.90 | 19.54 | 18.76 | 19.15 | 424,599 | +0.71(+3.85%) |
Oct 22, 2008 | 18.76 | 18.94 | 18.24 | 18.44 | 221,453 | -0.84(-4.36%) |
Oct 21, 2008 | 19.46 | 19.88 | 19.19 | 19.28 | 669,110 | +0.03(+0.16%) |
Oct 20, 2008 | 19.05 | 19.45 | 19.05 | 19.25 | 222,146 | +0.44(+2.34%) |
Oct 17, 2008 | 18.51 | 19.20 | 18.51 | 18.81 | 178,456 | -0.18(-0.95%) |
Oct 16, 2008 | 18.38 | 18.99 | 18.38 | 18.99 | 117,020 | +0.51(+2.76%) |
Oct 15, 2008 | 19.05 | 19.26 | 18.40 | 18.48 | 341,137 | -1.25(-6.34%) |
Oct 14, 2008 | 19.74 | 20.10 | 19.59 | 19.73 | 271,658 | +0.42(+2.18%) |
Oct 13, 2008 | 18.51 | 19.39 | 18.51 | 19.31 | 78,559 | +0.94(+5.12%) |
Oct 10, 2008 | 18.02 | 18.50 | 17.00 | 18.37 | 236,575 | -0.37(-1.97%) |
Oct 09, 2008 | 18.72 | 19.49 | 18.69 | 18.74 | 182,330 | +0.03(+0.16%) |
Oct 08, 2008 | 18.50 | 18.89 | 18.26 | 18.71 | 109,507 | -0.40(-2.09%) |
Oct 07, 2008 | 18.95 | 19.95 | 18.95 | 19.11 | 156,593 | +0.16(+0.84%) |
Oct 06, 2008 | 18.82 | 19.35 | 18.29 | 18.95 | 694,612 | -0.49(-2.52%) |
Oct 03, 2008 | 19.41 | 19.95 | 19.40 | 19.44 | 107,787 | -0.06(-0.31%) |
Oct 02, 2008 | 19.31 | 19.84 | 19.28 | 19.50 | 160,615 | +0.65(+3.45%) |