Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.16 | 22.68 | 20.66 | 22.46 | 182,352 | +1.43(+6.79%) |
Dec 30, 2008 | 19.87 | 21.07 | 19.01 | 21.04 | 172,480 | +1.49(+7.61%) |
Dec 29, 2008 | 19.94 | 20.39 | 19.17 | 19.55 | 78,453 | -0.40(-1.98%) |
Dec 26, 2008 | 19.30 | 19.94 | 19.20 | 19.94 | 36,346 | +0.34(+1.71%) |
Dec 24, 2008 | 20.12 | 20.12 | 19.57 | 19.61 | 80,472 | -0.44(-2.19%) |
Dec 23, 2008 | 20.67 | 21.02 | 19.60 | 20.05 | 185,905 | -0.52(-2.51%) |
Dec 22, 2008 | 22.89 | 23.25 | 19.84 | 20.56 | 283,918 | -2.79(-11.93%) |
Dec 19, 2008 | 23.41 | 24.14 | 22.53 | 23.35 | 253,179 | +0.39(+1.69%) |
Dec 18, 2008 | 23.21 | 23.87 | 22.37 | 22.96 | 143,959 | +0.15(+0.68%) |
Dec 17, 2008 | 22.14 | 23.16 | 21.84 | 22.81 | 130,029 | +0.50(+2.24%) |
Dec 16, 2008 | 22.03 | 22.36 | 21.42 | 22.31 | 137,021 | +0.71(+3.26%) |
Dec 15, 2008 | 22.22 | 22.64 | 21.35 | 21.60 | 208,598 | -0.53(-2.41%) |
Dec 12, 2008 | 20.87 | 22.14 | 20.52 | 22.14 | 157,558 | +0.83(+3.87%) |
Dec 11, 2008 | 21.76 | 22.60 | 21.06 | 21.31 | 159,076 | -0.75(-3.39%) |
Dec 10, 2008 | 22.48 | 22.77 | 21.72 | 22.06 | 147,524 | -0.21(-0.93%) |
Dec 09, 2008 | 22.71 | 24.04 | 22.15 | 22.27 | 121,913 | -0.45(-1.97%) |
Dec 08, 2008 | 22.51 | 23.85 | 21.28 | 22.71 | 332,240 | +0.72(+3.29%) |
Dec 05, 2008 | 20.25 | 22.02 | 19.78 | 21.99 | 190,698 | +1.53(+7.48%) |
Dec 04, 2008 | 20.39 | 21.23 | 20.17 | 20.46 | 300,762 | -0.17(-0.83%) |
Dec 03, 2008 | 20.63 | 21.14 | 19.00 | 20.63 | 358,453 | +0.62(+3.09%) |
Dec 02, 2008 | 17.66 | 20.18 | 17.42 | 20.01 | 305,789 | +2.80(+16.29%) |
Dec 01, 2008 | 20.77 | 21.25 | 17.17 | 17.21 | 250,117 | -3.84(-18.26%) |
Nov 28, 2008 | 20.49 | 21.21 | 19.96 | 21.05 | 71,939 | +0.36(+1.75%) |
Nov 26, 2008 | 18.58 | 20.82 | 18.46 | 20.69 | 348,490 | +1.73(+9.12%) |
Nov 25, 2008 | 19.80 | 19.80 | 18.58 | 18.96 | 281,029 | -0.68(-3.46%) |
Nov 24, 2008 | 18.87 | 19.89 | 18.87 | 19.64 | 340,177 | +1.15(+6.23%) |
Nov 21, 2008 | 19.14 | 19.39 | 17.86 | 18.49 | 229,378 | -0.27(-1.42%) |
Nov 20, 2008 | 19.60 | 20.63 | 18.71 | 18.76 | 177,880 | -0.96(-4.88%) |
Nov 19, 2008 | 21.54 | 22.04 | 19.61 | 19.72 | 146,692 | -1.81(-8.39%) |
Nov 18, 2008 | 21.91 | 22.70 | 21.08 | 21.53 | 142,553 | -0.15(-0.71%) |
Nov 17, 2008 | 21.66 | 22.46 | 21.57 | 21.68 | 87,138 | -0.13(-0.59%) |
Nov 14, 2008 | 22.90 | 23.53 | 21.68 | 21.81 | 89,344 | -1.67(-7.11%) |
Nov 13, 2008 | 21.79 | 23.67 | 20.38 | 23.48 | 161,727 | +1.65(+7.56%) |
Nov 12, 2008 | 22.26 | 23.13 | 21.78 | 21.83 | 164,565 | -0.74(-3.28%) |
Nov 11, 2008 | 22.83 | 23.86 | 22.53 | 22.57 | 183,677 | -0.88(-3.74%) |
Nov 10, 2008 | 24.98 | 25.03 | 23.23 | 23.44 | 180,590 | -1.11(-4.52%) |
Nov 07, 2008 | 24.67 | 25.37 | 24.32 | 24.55 | 105,067 | +0.19(+0.78%) |
Nov 06, 2008 | 24.97 | 25.48 | 24.36 | 24.36 | 147,563 | -0.95(-3.74%) |
Nov 05, 2008 | 26.95 | 27.75 | 25.18 | 25.31 | 169,326 | -1.92(-7.04%) |
Nov 04, 2008 | 27.92 | 28.17 | 26.97 | 27.23 | 174,731 | -0.29(-1.06%) |
Nov 03, 2008 | 27.37 | 27.83 | 26.50 | 27.52 | 237,507 | +1.37(+5.23%) |
Oct 31, 2008 | 24.78 | 27.14 | 24.66 | 26.15 | 242,998 | +1.03(+4.11%) |
Oct 30, 2008 | 26.66 | 26.66 | 24.51 | 25.12 | 260,375 | -0.91(-3.50%) |
Oct 29, 2008 | 25.63 | 26.87 | 23.71 | 26.03 | 629,355 | +4.89(+23.15%) |
Oct 28, 2008 | 20.06 | 21.23 | 19.80 | 21.14 | 177,024 | +1.61(+8.23%) |
Oct 27, 2008 | 20.55 | 21.34 | 19.43 | 19.53 | 162,244 | -1.21(-5.85%) |
Oct 24, 2008 | 19.65 | 21.24 | 16.99 | 20.74 | 253,309 | +0.59(+2.94%) |
Oct 23, 2008 | 23.68 | 24.07 | 20.12 | 20.15 | 332,043 | -3.45(-14.61%) |
Oct 22, 2008 | 23.66 | 24.27 | 23.19 | 23.60 | 186,912 | -0.64(-2.66%) |
Oct 21, 2008 | 24.54 | 25.27 | 23.99 | 24.24 | 129,617 | -0.76(-3.03%) |
Oct 20, 2008 | 23.99 | 25.03 | 23.54 | 25.00 | 87,968 | +1.35(+5.71%) |
Oct 17, 2008 | 23.30 | 25.79 | 22.58 | 23.65 | 223,794 | -0.59(-2.45%) |
Oct 16, 2008 | 23.00 | 24.33 | 22.19 | 24.24 | 223,422 | +1.39(+6.10%) |
Oct 15, 2008 | 24.58 | 25.22 | 22.84 | 22.85 | 161,065 | -1.92(-7.74%) |
Oct 14, 2008 | 25.41 | 25.93 | 24.58 | 24.77 | 293,125 | +0.07(+0.28%) |
Oct 13, 2008 | 23.90 | 24.71 | 23.19 | 24.70 | 215,852 | +1.56(+6.73%) |
Oct 10, 2008 | 21.39 | 23.38 | 20.47 | 23.14 | 331,351 | +0.79(+3.54%) |
Oct 09, 2008 | 23.70 | 24.69 | 22.27 | 22.35 | 265,127 | -1.50(-6.27%) |
Oct 08, 2008 | 24.57 | 25.93 | 23.80 | 23.85 | 477,972 | -1.43(-5.65%) |
Oct 07, 2008 | 26.07 | 27.48 | 25.19 | 25.28 | 162,991 | -1.54(-5.74%) |
Oct 06, 2008 | 27.24 | 28.51 | 26.02 | 26.82 | 253,977 | -1.08(-3.88%) |
Oct 03, 2008 | 29.35 | 29.81 | 27.82 | 27.90 | 162,446 | -1.02(-3.54%) |
Oct 02, 2008 | 30.45 | 30.53 | 28.88 | 28.92 | 130,433 | -1.61(-5.27%) |