Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.55 | 20.60 | 19.31 | 20.12 | 988,298 | +0.09(+0.44%) |
Dec 30, 2008 | 19.80 | 20.21 | 18.85 | 20.04 | 689,554 | +0.22(+1.13%) |
Dec 29, 2008 | 19.75 | 20.22 | 18.90 | 19.81 | 686,543 | +0.64(+3.35%) |
Dec 26, 2008 | 18.12 | 19.19 | 18.06 | 19.17 | 503,716 | +1.03(+5.68%) |
Dec 24, 2008 | 17.01 | 18.27 | 17.00 | 18.14 | 475,936 | +0.56(+3.21%) |
Dec 23, 2008 | 18.49 | 18.70 | 17.13 | 17.58 | 833,792 | -0.35(-1.95%) |
Dec 22, 2008 | 19.03 | 20.19 | 17.51 | 17.93 | 1,400,636 | -1.40(-7.24%) |
Dec 19, 2008 | 17.82 | 19.83 | 17.29 | 19.33 | 2,197,089 | +1.75(+9.95%) |
Dec 18, 2008 | 20.36 | 20.36 | 17.30 | 17.58 | 1,608,711 | -2.45(-12.23%) |
Dec 17, 2008 | 19.31 | 21.24 | 19.27 | 20.03 | 1,510,972 | +0.14(+0.68%) |
Dec 16, 2008 | 19.44 | 20.26 | 18.67 | 19.89 | 1,431,113 | +0.54(+2.81%) |
Dec 15, 2008 | 19.42 | 20.13 | 18.15 | 19.35 | 1,307,002 | +0.70(+3.75%) |
Dec 12, 2008 | 18.29 | 20.02 | 17.98 | 18.65 | 1,579,284 | -0.99(-5.05%) |
Dec 11, 2008 | 20.17 | 21.76 | 19.07 | 19.64 | 2,527,399 | -0.03(-0.15%) |
Dec 10, 2008 | 16.55 | 19.77 | 16.44 | 19.67 | 2,242,382 | +3.60(+22.44%) |
Dec 09, 2008 | 14.67 | 16.38 | 14.09 | 16.06 | 1,753,382 | +1.50(+10.27%) |
Dec 08, 2008 | 14.34 | 15.36 | 13.99 | 14.57 | 1,530,092 | +1.41(+10.71%) |
Dec 05, 2008 | 14.58 | 14.93 | 11.67 | 13.16 | 3,755,000 | -1.79(-11.96%) |
Dec 04, 2008 | 16.74 | 17.59 | 14.47 | 14.94 | 1,939,375 | -2.58(-14.75%) |
Dec 03, 2008 | 17.01 | 17.98 | 16.50 | 17.53 | 1,188,333 | +0.12(+0.67%) |
Dec 02, 2008 | 16.53 | 18.25 | 16.52 | 17.41 | 1,466,115 | +1.16(+7.11%) |
Dec 01, 2008 | 17.55 | 17.97 | 16.18 | 16.26 | 1,202,639 | -2.74(-14.42%) |
Nov 28, 2008 | 19.00 | 19.35 | 18.33 | 19.00 | 549,603 | -0.15(-0.76%) |
Nov 26, 2008 | 17.38 | 19.18 | 16.91 | 19.14 | 930,542 | +1.89(+10.99%) |
Nov 25, 2008 | 18.12 | 18.81 | 16.92 | 17.25 | 1,936,274 | -1.13(-6.13%) |
Nov 24, 2008 | 18.07 | 19.38 | 17.60 | 18.37 | 2,485,630 | +1.03(+5.94%) |
Nov 21, 2008 | 15.55 | 17.44 | 15.26 | 17.34 | 2,646,779 | +2.54(+17.13%) |
Nov 20, 2008 | 19.29 | 19.63 | 14.39 | 14.81 | 3,406,688 | -5.35(-26.55%) |
Nov 19, 2008 | 22.58 | 22.71 | 20.02 | 20.16 | 2,677,199 | -2.53(-11.13%) |
Nov 18, 2008 | 21.01 | 22.83 | 21.01 | 22.69 | 1,278,752 | +1.37(+6.43%) |
Nov 17, 2008 | 21.41 | 22.83 | 21.22 | 21.32 | 1,053,758 | -0.58(-2.66%) |
Nov 14, 2008 | 24.09 | 24.09 | 21.63 | 21.90 | 1,491,862 | -2.32(-9.59%) |
Nov 13, 2008 | 20.46 | 24.38 | 19.69 | 24.22 | 2,007,407 | +3.82(+18.71%) |
Nov 12, 2008 | 23.51 | 24.21 | 20.33 | 20.41 | 1,529,641 | -4.08(-16.67%) |
Nov 11, 2008 | 25.01 | 25.40 | 23.95 | 24.49 | 1,246,836 | -0.98(-3.85%) |
Nov 10, 2008 | 26.34 | 26.47 | 24.37 | 25.47 | 1,211,248 | +0.99(+4.05%) |
Nov 07, 2008 | 24.63 | 25.49 | 23.65 | 24.48 | 1,854,887 | -0.16(-0.63%) |
Nov 06, 2008 | 26.29 | 26.48 | 23.42 | 24.63 | 3,159,901 | -3.79(-13.33%) |
Nov 05, 2008 | 29.92 | 30.39 | 27.85 | 28.42 | 2,153,772 | -1.89(-6.25%) |
Nov 04, 2008 | 29.64 | 32.01 | 29.32 | 30.32 | 1,538,187 | +1.89(+6.63%) |
Nov 03, 2008 | 30.24 | 31.30 | 27.49 | 28.43 | 1,516,979 | -3.04(-9.66%) |
Oct 31, 2008 | 29.50 | 32.14 | 28.62 | 31.47 | 1,408,227 | +0.70(+2.27%) |
Oct 30, 2008 | 26.72 | 31.01 | 25.56 | 30.77 | 2,679,162 | +5.86(+23.52%) |
Oct 29, 2008 | 23.81 | 27.11 | 23.76 | 24.91 | 1,653,160 | +1.78(+7.69%) |
Oct 28, 2008 | 23.78 | 24.65 | 20.78 | 23.14 | 1,766,840 | +1.09(+4.94%) |
Oct 27, 2008 | 20.88 | 23.85 | 20.41 | 22.05 | 2,058,768 | +0.19(+0.89%) |
Oct 24, 2008 | 19.44 | 22.34 | 19.44 | 21.85 | 1,424,528 | -0.71(-3.14%) |
Oct 23, 2008 | 22.54 | 23.74 | 19.94 | 22.56 | 2,178,377 | +0.48(+2.16%) |
Oct 22, 2008 | 24.32 | 24.92 | 21.12 | 22.09 | 2,286,273 | -3.67(-14.26%) |
Oct 21, 2008 | 26.94 | 27.76 | 25.12 | 25.76 | 2,098,263 | -1.35(-4.98%) |
Oct 20, 2008 | 26.50 | 29.14 | 25.56 | 27.11 | 2,628,621 | +2.37(+9.58%) |
Oct 17, 2008 | 22.05 | 26.57 | 21.24 | 24.74 | 2,473,631 | +2.47(+11.08%) |
Oct 16, 2008 | 21.92 | 22.66 | 19.59 | 22.27 | 2,785,519 | +2.09(+10.35%) |
Oct 15, 2008 | 23.71 | 23.74 | 20.08 | 20.18 | 1,946,310 | -4.32(-17.64%) |
Oct 14, 2008 | 27.00 | 28.51 | 23.03 | 24.51 | 2,390,775 | -0.66(-2.63%) |
Oct 13, 2008 | 21.92 | 25.17 | 21.38 | 25.17 | 2,148,789 | +5.67(+29.11%) |
Oct 10, 2008 | 21.16 | 22.36 | 18.16 | 19.49 | 3,260,312 | -2.01(-9.35%) |
Oct 09, 2008 | 25.75 | 27.97 | 21.05 | 21.50 | 2,909,603 | -3.21(-12.98%) |
Oct 08, 2008 | 24.79 | 26.24 | 21.17 | 24.71 | 3,800,525 | -0.56(-2.23%) |
Oct 07, 2008 | 30.00 | 31.95 | 25.25 | 25.27 | 2,572,012 | -3.29(-11.53%) |
Oct 06, 2008 | 25.38 | 29.21 | 23.30 | 28.57 | 4,142,899 | +0.26(+0.93%) |
Oct 03, 2008 | 29.78 | 33.11 | 27.58 | 28.31 | 2,765,016 | -1.26(-4.27%) |
Oct 02, 2008 | 36.18 | 36.18 | 29.15 | 29.57 | 3,216,272 | -7.63(-20.51%) |