Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.66 | 16.00 | 15.50 | 15.87 | 807,535 | +0.60(+3.93%) |
Dec 30, 2008 | 14.83 | 15.34 | 14.63 | 15.27 | 683,597 | +0.56(+3.81%) |
Dec 29, 2008 | 14.97 | 15.25 | 14.59 | 14.71 | 413,599 | -0.35(-2.32%) |
Dec 26, 2008 | 15.01 | 15.15 | 14.91 | 15.06 | 216,343 | +0.05(+0.33%) |
Dec 24, 2008 | 15.19 | 15.23 | 14.94 | 15.01 | 142,386 | -0.13(-0.86%) |
Dec 23, 2008 | 15.15 | 15.48 | 15.00 | 15.14 | 672,384 | +0.12(+0.80%) |
Dec 22, 2008 | 15.66 | 15.72 | 14.70 | 15.02 | 753,032 | -0.71(-4.51%) |
Dec 19, 2008 | 15.75 | 16.12 | 15.63 | 15.73 | 1,040,044 | +0.17(+1.09%) |
Dec 18, 2008 | 16.46 | 16.64 | 15.16 | 15.56 | 911,671 | -0.86(-5.24%) |
Dec 17, 2008 | 15.94 | 16.68 | 15.77 | 16.42 | 858,551 | +0.36(+2.24%) |
Dec 16, 2008 | 15.43 | 16.06 | 15.02 | 16.06 | 767,057 | +0.95(+6.29%) |
Dec 15, 2008 | 15.65 | 16.07 | 14.88 | 15.11 | 681,457 | -0.55(-3.51%) |
Dec 12, 2008 | 14.87 | 16.29 | 14.52 | 15.66 | 1,728,228 | +0.70(+4.68%) |
Dec 11, 2008 | 14.73 | 15.86 | 14.71 | 14.96 | 1,562,402 | -0.12(-0.80%) |
Dec 10, 2008 | 14.52 | 15.75 | 14.32 | 15.08 | 1,531,736 | +0.69(+4.79%) |
Dec 09, 2008 | 14.38 | 14.94 | 14.00 | 14.39 | 2,077,949 | -0.16(-1.10%) |
Dec 08, 2008 | 13.13 | 15.19 | 13.13 | 14.55 | 2,047,855 | +1.42(+10.81%) |
Dec 05, 2008 | 13.84 | 13.84 | 12.57 | 13.13 | 1,470,022 | -0.76(-5.47%) |
Dec 04, 2008 | 15.28 | 15.59 | 13.50 | 13.89 | 1,270,192 | -1.72(-11.02%) |
Dec 03, 2008 | 15.16 | 15.70 | 14.98 | 15.61 | 906,242 | -0.08(-0.51%) |
Dec 02, 2008 | 15.17 | 17.65 | 14.94 | 15.69 | 1,583,884 | +0.71(+4.74%) |
Dec 01, 2008 | 15.52 | 15.66 | 14.87 | 14.98 | 595,947 | -0.90(-5.67%) |
Nov 28, 2008 | 15.96 | 16.29 | 15.59 | 15.88 | 273,688 | -0.10(-0.63%) |
Nov 26, 2008 | 14.88 | 16.09 | 14.88 | 15.98 | 766,843 | +0.84(+5.55%) |
Nov 25, 2008 | 15.30 | 15.34 | 14.50 | 15.14 | 1,052,010 | +0.04(+0.26%) |
Nov 24, 2008 | 14.74 | 15.27 | 14.45 | 15.10 | 1,328,214 | +0.70(+4.86%) |
Nov 21, 2008 | 15.09 | 15.11 | 13.86 | 14.40 | 1,342,033 | -0.34(-2.31%) |
Nov 20, 2008 | 16.50 | 16.99 | 14.50 | 14.74 | 2,274,115 | -1.79(-10.83%) |
Nov 19, 2008 | 17.86 | 18.27 | 16.50 | 16.53 | 1,283,339 | -1.37(-7.65%) |
Nov 18, 2008 | 18.75 | 19.21 | 17.37 | 17.90 | 1,249,275 | -0.75(-4.02%) |
Nov 17, 2008 | 18.40 | 18.97 | 18.05 | 18.65 | 1,290,027 | +0.06(+0.32%) |
Nov 14, 2008 | 18.95 | 19.46 | 18.06 | 18.59 | 1,066,648 | -0.74(-3.83%) |
Nov 13, 2008 | 18.19 | 19.38 | 16.52 | 19.33 | 1,844,849 | +1.09(+5.98%) |
Nov 12, 2008 | 18.31 | 18.94 | 17.76 | 18.24 | 990,479 | -0.21(-1.14%) |
Nov 11, 2008 | 18.60 | 18.91 | 17.96 | 18.45 | 626,668 | -0.14(-0.75%) |
Nov 10, 2008 | 19.46 | 19.53 | 18.50 | 18.59 | 536,133 | -0.44(-2.31%) |
Nov 07, 2008 | 18.97 | 19.15 | 18.60 | 19.03 | 863,077 | +0.23(+1.22%) |
Nov 06, 2008 | 19.76 | 19.80 | 18.68 | 18.80 | 620,028 | -1.13(-5.67%) |
Nov 05, 2008 | 20.11 | 20.63 | 19.88 | 19.93 | 447,746 | -0.62(-3.02%) |
Nov 04, 2008 | 19.46 | 20.65 | 19.46 | 20.55 | 598,364 | +1.15(+5.93%) |
Nov 03, 2008 | 19.43 | 19.98 | 19.10 | 19.40 | 1,122,300 | -0.23(-1.17%) |
Oct 31, 2008 | 20.30 | 20.32 | 19.32 | 19.63 | 859,300 | -0.55(-2.73%) |
Oct 30, 2008 | 20.65 | 20.75 | 19.61 | 20.18 | 447,400 | +0.21(+1.05%) |
Oct 29, 2008 | 19.09 | 20.50 | 18.91 | 19.97 | 866,300 | +0.98(+5.16%) |
Oct 28, 2008 | 17.71 | 19.01 | 16.86 | 18.99 | 956,100 | +1.70(+9.83%) |
Oct 27, 2008 | 17.16 | 18.02 | 16.67 | 17.29 | 861,900 | -0.39(-2.21%) |
Oct 24, 2008 | 16.57 | 18.18 | 16.15 | 17.68 | 1,026,500 | -0.05(-0.28%) |
Oct 23, 2008 | 18.28 | 18.55 | 16.50 | 17.73 | 1,238,800 | -0.51(-2.80%) |
Oct 22, 2008 | 20.32 | 20.35 | 18.00 | 18.24 | 1,633,200 | -0.33(-1.78%) |
Oct 21, 2008 | 20.32 | 20.77 | 18.48 | 18.57 | 1,638,400 | -2.25(-10.81%) |
Oct 20, 2008 | 20.82 | 20.98 | 19.50 | 20.82 | 1,012,800 | +0.59(+2.92%) |
Oct 17, 2008 | 20.10 | 21.18 | 18.13 | 20.23 | 1,101,899 | -0.27(-1.32%) |
Oct 16, 2008 | 20.00 | 20.63 | 19.50 | 20.50 | 1,968,313 | +0.50(+2.50%) |
Oct 15, 2008 | 21.74 | 21.91 | 19.60 | 20.00 | 900,136 | -1.80(-8.26%) |
Oct 14, 2008 | 23.36 | 23.40 | 21.14 | 21.80 | 1,155,579 | -0.95(-4.18%) |
Oct 13, 2008 | 21.80 | 22.85 | 21.41 | 22.75 | 1,107,528 | +1.82(+8.70%) |
Oct 10, 2008 | 18.51 | 21.40 | 18.42 | 20.93 | 2,390,974 | +1.44(+7.39%) |
Oct 09, 2008 | 20.04 | 20.96 | 18.91 | 19.49 | 953,824 | -0.43(-2.16%) |
Oct 08, 2008 | 18.47 | 21.00 | 18.11 | 19.92 | 1,592,515 | +0.88(+4.62%) |
Oct 07, 2008 | 20.80 | 20.95 | 18.75 | 19.04 | 1,430,034 | -1.38(-6.76%) |
Oct 06, 2008 | 20.49 | 20.70 | 18.75 | 20.42 | 1,574,734 | -0.40(-1.92%) |
Oct 03, 2008 | 21.51 | 22.14 | 20.57 | 20.82 | 1,147,784 | -0.62(-2.89%) |
Oct 02, 2008 | 23.09 | 23.73 | 21.21 | 21.44 | 817,967 | -1.50(-6.54%) |