Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.48 | 24.03 | 22.37 | 23.80 | 673,403 | +1.46(+6.54%) |
Dec 30, 2008 | 21.58 | 22.46 | 21.58 | 22.34 | 628,328 | +0.83(+3.86%) |
Dec 29, 2008 | 20.81 | 21.55 | 20.68 | 21.51 | 458,250 | +0.52(+2.48%) |
Dec 26, 2008 | 20.29 | 21.12 | 20.29 | 20.99 | 217,418 | +0.59(+2.89%) |
Dec 24, 2008 | 20.15 | 20.83 | 19.77 | 20.40 | 378,071 | +0.45(+2.26%) |
Dec 23, 2008 | 20.65 | 20.84 | 19.69 | 19.95 | 250,062 | -0.55(-2.68%) |
Dec 22, 2008 | 22.77 | 22.77 | 19.88 | 20.50 | 699,846 | -2.02(-8.97%) |
Dec 19, 2008 | 21.01 | 22.85 | 21.01 | 22.52 | 937,809 | +0.55(+2.50%) |
Dec 18, 2008 | 21.75 | 22.61 | 21.53 | 21.97 | 928,887 | +0.24(+1.10%) |
Dec 17, 2008 | 20.11 | 22.12 | 20.01 | 21.73 | 963,568 | +1.40(+6.89%) |
Dec 16, 2008 | 20.59 | 20.99 | 19.52 | 20.33 | 876,004 | +0.34(+1.70%) |
Dec 15, 2008 | 21.64 | 22.00 | 19.54 | 19.99 | 654,482 | -1.41(-6.59%) |
Dec 12, 2008 | 20.98 | 21.55 | 20.80 | 21.40 | 445,225 | -0.17(-0.79%) |
Dec 11, 2008 | 22.71 | 23.11 | 21.35 | 21.57 | 1,454,142 | -1.17(-5.15%) |
Dec 10, 2008 | 22.50 | 23.84 | 21.89 | 22.74 | 1,092,139 | +0.32(+1.43%) |
Dec 09, 2008 | 22.70 | 23.90 | 21.96 | 22.42 | 1,084,942 | -0.79(-3.40%) |
Dec 08, 2008 | 21.00 | 23.23 | 20.75 | 23.21 | 1,642,735 | +2.95(+14.56%) |
Dec 05, 2008 | 19.43 | 20.48 | 19.12 | 20.26 | 1,221,007 | +0.28(+1.40%) |
Dec 04, 2008 | 20.22 | 20.49 | 19.71 | 19.98 | 654,743 | -0.24(-1.19%) |
Dec 03, 2008 | 19.28 | 20.37 | 18.92 | 20.22 | 770,490 | -0.15(-0.74%) |
Dec 02, 2008 | 20.16 | 20.63 | 20.00 | 20.37 | 948,893 | +0.37(+1.85%) |
Dec 01, 2008 | 21.48 | 21.75 | 19.70 | 20.00 | 680,510 | -3.27(-14.05%) |
Nov 28, 2008 | 21.85 | 23.50 | 21.09 | 23.27 | 553,124 | +1.76(+8.18%) |
Nov 26, 2008 | 18.48 | 21.80 | 18.38 | 21.51 | 1,117,645 | +2.54(+13.39%) |
Nov 25, 2008 | 19.63 | 19.76 | 18.03 | 18.97 | 915,560 | -0.03(-0.16%) |
Nov 24, 2008 | 18.29 | 19.70 | 18.29 | 19.00 | 1,391,820 | +0.18(+0.96%) |
Nov 21, 2008 | 16.79 | 19.00 | 16.79 | 18.82 | 1,180,381 | +2.31(+13.99%) |
Nov 20, 2008 | 17.08 | 18.41 | 16.41 | 16.51 | 1,348,205 | -1.06(-6.03%) |
Nov 19, 2008 | 19.18 | 19.83 | 17.57 | 17.57 | 2,457,354 | -2.77(-13.62%) |
Nov 18, 2008 | 18.30 | 20.75 | 17.86 | 20.34 | 4,375,163 | -3.32(-14.03%) |
Nov 17, 2008 | 22.00 | 24.19 | 22.00 | 23.66 | 1,155,471 | +0.67(+2.91%) |
Nov 14, 2008 | 23.72 | 24.78 | 22.93 | 22.99 | 1,259,685 | -2.05(-8.19%) |
Nov 13, 2008 | 23.78 | 25.19 | 20.02 | 25.04 | 2,057,342 | +1.48(+6.28%) |
Nov 12, 2008 | 25.11 | 26.07 | 23.35 | 23.56 | 1,095,855 | -2.44(-9.38%) |
Nov 11, 2008 | 27.75 | 27.82 | 25.50 | 26.00 | 607,779 | -2.22(-7.87%) |
Nov 10, 2008 | 30.66 | 30.68 | 27.70 | 28.22 | 742,095 | -0.25(-0.88%) |
Nov 07, 2008 | 28.18 | 30.60 | 27.93 | 28.47 | 684,854 | +0.90(+3.26%) |
Nov 06, 2008 | 29.48 | 30.30 | 26.85 | 27.57 | 721,220 | -2.79(-9.19%) |
Nov 05, 2008 | 32.57 | 32.91 | 30.31 | 30.36 | 669,508 | -2.15(-6.61%) |
Nov 04, 2008 | 32.51 | 34.17 | 31.84 | 32.51 | 1,041,315 | +0.11(+0.34%) |
Nov 03, 2008 | 32.43 | 32.90 | 31.21 | 32.40 | 616,938 | +1.82(+5.95%) |
Oct 31, 2008 | 31.97 | 32.55 | 28.83 | 30.58 | 818,018 | -0.36(-1.16%) |
Oct 30, 2008 | 30.95 | 32.60 | 30.04 | 30.94 | 1,230,932 | +1.09(+3.65%) |
Oct 29, 2008 | 26.88 | 30.99 | 26.05 | 29.85 | 1,025,852 | +2.97(+11.05%) |
Oct 28, 2008 | 24.72 | 27.09 | 24.56 | 26.88 | 1,275,849 | +2.73(+11.30%) |
Oct 27, 2008 | 24.80 | 25.25 | 23.90 | 24.15 | 1,278,464 | -1.85(-7.12%) |
Oct 24, 2008 | 24.59 | 26.50 | 24.40 | 26.00 | 2,044,487 | -2.12(-7.54%) |
Oct 23, 2008 | 29.70 | 30.67 | 26.61 | 28.12 | 1,294,303 | -1.75(-5.86%) |
Oct 22, 2008 | 30.05 | 30.45 | 29.26 | 29.87 | 1,359,321 | -0.68(-2.23%) |
Oct 21, 2008 | 32.74 | 33.47 | 30.50 | 30.55 | 698,095 | -2.72(-8.18%) |
Oct 20, 2008 | 32.91 | 33.46 | 32.25 | 33.27 | 383,178 | +1.21(+3.77%) |
Oct 17, 2008 | 31.17 | 39.25 | 30.74 | 32.06 | 1,257,074 | +0.66(+2.10%) |
Oct 16, 2008 | 31.51 | 31.82 | 29.79 | 31.40 | 2,259,808 | +0.04(+0.13%) |
Oct 15, 2008 | 34.00 | 34.50 | 31.10 | 31.36 | 2,382,874 | -3.39(-9.76%) |
Oct 14, 2008 | 38.44 | 38.76 | 33.16 | 34.75 | 1,506,881 | -2.37(-6.38%) |
Oct 13, 2008 | 35.59 | 37.51 | 34.00 | 37.12 | 1,306,789 | +4.10(+12.42%) |
Oct 10, 2008 | 34.00 | 36.17 | 31.30 | 33.02 | 1,566,211 | -2.13(-6.06%) |
Oct 09, 2008 | 39.61 | 39.61 | 35.00 | 35.15 | 1,131,781 | -4.35(-11.01%) |
Oct 08, 2008 | 34.50 | 40.88 | 33.50 | 39.50 | 2,149,068 | +2.90(+7.92%) |
Oct 07, 2008 | 36.75 | 38.10 | 35.91 | 36.60 | 854,127 | -0.11(-0.30%) |
Oct 06, 2008 | 34.67 | 37.04 | 32.80 | 36.71 | 2,126,122 | -0.29(-0.78%) |
Oct 03, 2008 | 36.80 | 38.00 | 36.40 | 37.00 | 1,614,596 | +0.80(+2.21%) |
Oct 02, 2008 | 39.50 | 39.55 | 36.00 | 36.20 | 1,123,540 | -3.14(-7.98%) |