Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.46 | 20.19 | 19.28 | 19.63 | 428,923 | +0.29(+1.50%) |
Dec 30, 2008 | 19.32 | 19.92 | 18.25 | 19.34 | 696,258 | +0.18(+0.96%) |
Dec 29, 2008 | 19.80 | 19.80 | 19.04 | 19.16 | 225,703 | -0.81(-4.07%) |
Dec 26, 2008 | 19.46 | 20.02 | 19.13 | 19.97 | 71,865 | +0.58(+3.00%) |
Dec 24, 2008 | 19.68 | 19.68 | 19.26 | 19.39 | 114,725 | -0.32(-1.62%) |
Dec 23, 2008 | 20.96 | 20.96 | 19.55 | 19.71 | 139,972 | -1.06(-5.13%) |
Dec 22, 2008 | 21.79 | 22.03 | 19.98 | 20.77 | 163,361 | -1.01(-4.62%) |
Dec 19, 2008 | 21.52 | 22.00 | 21.30 | 21.78 | 400,743 | +0.79(+3.78%) |
Dec 18, 2008 | 21.66 | 21.87 | 20.55 | 20.99 | 131,457 | -0.43(-1.99%) |
Dec 17, 2008 | 20.78 | 21.91 | 20.78 | 21.41 | 340,909 | -0.09(-0.41%) |
Dec 16, 2008 | 21.58 | 21.66 | 20.63 | 21.50 | 435,501 | +0.36(+1.69%) |
Dec 15, 2008 | 22.39 | 22.77 | 20.89 | 21.14 | 195,363 | -1.09(-4.92%) |
Dec 12, 2008 | 21.56 | 22.23 | 20.93 | 22.23 | 256,716 | +0.24(+1.10%) |
Dec 11, 2008 | 23.67 | 24.15 | 21.07 | 21.99 | 259,353 | -1.93(-8.05%) |
Dec 10, 2008 | 23.64 | 24.18 | 22.99 | 23.92 | 162,511 | +0.61(+2.62%) |
Dec 09, 2008 | 22.54 | 24.67 | 21.91 | 23.31 | 175,252 | -0.33(-1.39%) |
Dec 08, 2008 | 21.93 | 24.33 | 21.73 | 23.64 | 139,055 | +1.92(+8.82%) |
Dec 05, 2008 | 20.48 | 21.77 | 19.90 | 21.72 | 149,763 | +0.86(+4.13%) |
Dec 04, 2008 | 21.19 | 22.40 | 20.38 | 20.86 | 174,389 | -0.57(-2.66%) |
Dec 03, 2008 | 19.99 | 21.54 | 19.30 | 21.43 | 197,638 | +1.28(+6.34%) |
Dec 02, 2008 | 19.66 | 20.16 | 19.07 | 20.15 | 172,720 | +0.83(+4.31%) |
Dec 01, 2008 | 21.33 | 22.20 | 19.11 | 19.32 | 257,962 | -2.67(-12.15%) |
Nov 28, 2008 | 20.70 | 22.08 | 20.11 | 21.99 | 76,292 | +0.95(+4.51%) |
Nov 26, 2008 | 18.43 | 21.29 | 18.43 | 21.04 | 169,157 | +2.22(+11.77%) |
Nov 25, 2008 | 18.45 | 19.33 | 17.81 | 18.83 | 266,181 | +0.57(+3.13%) |
Nov 24, 2008 | 17.42 | 18.56 | 17.11 | 18.26 | 192,580 | +1.03(+5.96%) |
Nov 21, 2008 | 16.01 | 17.44 | 15.73 | 17.23 | 366,282 | +1.45(+9.20%) |
Nov 20, 2008 | 16.69 | 17.23 | 15.52 | 15.78 | 268,953 | -1.03(-6.11%) |
Nov 19, 2008 | 18.31 | 18.56 | 16.66 | 16.80 | 264,687 | -1.51(-8.25%) |
Nov 18, 2008 | 18.13 | 18.43 | 17.42 | 18.31 | 237,361 | +0.20(+1.12%) |
Nov 17, 2008 | 19.08 | 19.08 | 18.04 | 18.11 | 281,162 | -1.09(-5.70%) |
Nov 14, 2008 | 20.01 | 20.46 | 19.01 | 19.21 | 372,301 | -1.19(-5.84%) |
Nov 13, 2008 | 18.81 | 20.62 | 17.98 | 20.40 | 328,439 | +1.67(+8.89%) |
Nov 12, 2008 | 19.60 | 19.99 | 18.54 | 18.73 | 250,180 | -0.99(-5.01%) |
Nov 11, 2008 | 20.23 | 20.56 | 19.65 | 19.72 | 219,982 | -0.74(-3.60%) |
Nov 10, 2008 | 21.05 | 21.05 | 20.20 | 20.45 | 202,590 | -0.15(-0.75%) |
Nov 07, 2008 | 20.14 | 21.15 | 19.76 | 20.61 | 292,762 | +0.43(+2.11%) |
Nov 06, 2008 | 21.34 | 21.96 | 19.82 | 20.18 | 308,523 | -1.91(-8.63%) |
Nov 05, 2008 | 24.15 | 24.93 | 21.88 | 22.09 | 168,203 | -2.79(-11.21%) |
Nov 04, 2008 | 24.94 | 25.46 | 23.77 | 24.88 | 162,068 | +0.66(+2.72%) |
Nov 03, 2008 | 24.22 | 24.58 | 22.69 | 24.22 | 119,330 | +1.25(+5.44%) |
Oct 31, 2008 | 21.93 | 23.67 | 21.68 | 22.97 | 188,591 | +0.91(+4.12%) |
Oct 30, 2008 | 21.06 | 22.25 | 20.25 | 22.06 | 232,119 | +1.64(+8.01%) |
Oct 29, 2008 | 19.67 | 20.99 | 18.87 | 20.42 | 139,893 | +0.94(+4.82%) |
Oct 28, 2008 | 19.29 | 19.94 | 18.05 | 19.49 | 243,779 | +0.49(+2.60%) |
Oct 27, 2008 | 19.09 | 20.22 | 18.72 | 18.99 | 149,906 | -0.40(-2.05%) |
Oct 24, 2008 | 19.45 | 19.82 | 19.00 | 19.39 | 196,298 | -1.07(-5.25%) |
Oct 23, 2008 | 21.74 | 22.02 | 19.02 | 20.46 | 298,817 | -1.13(-5.24%) |
Oct 22, 2008 | 23.11 | 24.68 | 20.94 | 21.60 | 230,331 | -1.96(-8.34%) |
Oct 21, 2008 | 24.44 | 24.45 | 23.53 | 23.56 | 230,601 | -1.27(-5.11%) |
Oct 20, 2008 | 23.47 | 24.96 | 22.96 | 24.83 | 222,170 | +1.59(+6.83%) |
Oct 17, 2008 | 24.51 | 25.36 | 23.12 | 23.24 | 286,967 | -2.20(-8.64%) |
Oct 16, 2008 | 22.71 | 25.54 | 22.26 | 25.44 | 208,656 | +2.82(+12.45%) |
Oct 15, 2008 | 25.12 | 26.24 | 22.32 | 22.62 | 126,430 | -2.95(-11.54%) |
Oct 14, 2008 | 26.88 | 27.19 | 25.01 | 25.57 | 160,364 | -0.85(-3.22%) |
Oct 13, 2008 | 26.79 | 26.79 | 25.66 | 26.43 | 312,738 | +0.53(+2.06%) |
Oct 10, 2008 | 22.87 | 26.43 | 22.13 | 25.89 | 315,741 | +2.48(+10.58%) |
Oct 09, 2008 | 25.38 | 25.87 | 23.12 | 23.42 | 173,696 | -1.60(-6.39%) |
Oct 08, 2008 | 26.76 | 26.78 | 24.89 | 25.01 | 313,430 | -1.78(-6.65%) |
Oct 07, 2008 | 28.94 | 29.48 | 26.62 | 26.79 | 168,333 | -1.66(-5.82%) |
Oct 06, 2008 | 28.37 | 28.97 | 27.10 | 28.45 | 161,981 | -0.59(-2.03%) |
Oct 03, 2008 | 30.86 | 31.51 | 29.04 | 29.04 | 166,505 | -1.46(-4.79%) |
Oct 02, 2008 | 31.73 | 31.73 | 29.64 | 30.50 | 278,370 | -1.36(-4.25%) |