Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.18 | 22.15 | 21.17 | 21.74 | 604,225 | +0.48(+2.27%) |
Dec 30, 2008 | 21.10 | 21.45 | 20.58 | 21.26 | 413,030 | +0.51(+2.47%) |
Dec 29, 2008 | 21.31 | 21.31 | 20.11 | 20.74 | 456,795 | -0.53(-2.50%) |
Dec 26, 2008 | 21.49 | 21.49 | 20.65 | 21.27 | 333,169 | +0.07(+0.32%) |
Dec 24, 2008 | 21.94 | 21.94 | 20.88 | 21.21 | 296,915 | -0.72(-3.29%) |
Dec 23, 2008 | 22.33 | 22.44 | 21.57 | 21.93 | 1,071,084 | -0.04(-0.17%) |
Dec 22, 2008 | 22.34 | 22.82 | 20.99 | 21.97 | 650,008 | -0.40(-1.78%) |
Dec 19, 2008 | 21.15 | 22.50 | 21.15 | 22.36 | 908,703 | +1.59(+7.65%) |
Dec 18, 2008 | 21.09 | 21.37 | 20.37 | 20.77 | 917,050 | -0.04(-0.21%) |
Dec 17, 2008 | 20.80 | 21.02 | 20.00 | 20.82 | 761,167 | -0.38(-1.79%) |
Dec 16, 2008 | 18.87 | 21.23 | 18.87 | 21.20 | 406,696 | +2.34(+12.41%) |
Dec 15, 2008 | 19.31 | 19.31 | 18.15 | 18.86 | 268,646 | -0.41(-2.13%) |
Dec 12, 2008 | 17.27 | 19.27 | 17.13 | 19.26 | 0 | +1.55(+8.76%) |
Dec 11, 2008 | 20.44 | 20.44 | 17.28 | 17.71 | 445,410 | -3.05(-14.68%) |
Dec 10, 2008 | 19.55 | 20.77 | 19.15 | 20.76 | 356,934 | +1.46(+7.57%) |
Dec 09, 2008 | 19.42 | 20.11 | 18.97 | 19.30 | 866,876 | -0.46(-2.32%) |
Dec 08, 2008 | 18.79 | 19.95 | 18.50 | 19.76 | 537,140 | +1.55(+8.49%) |
Dec 05, 2008 | 17.49 | 18.37 | 17.00 | 18.21 | 0 | +0.68(+3.87%) |
Dec 04, 2008 | 17.97 | 18.60 | 17.03 | 17.54 | 687,513 | -0.48(-2.68%) |
Dec 03, 2008 | 16.83 | 18.27 | 16.44 | 18.02 | 558,067 | +0.76(+4.39%) |
Dec 02, 2008 | 16.42 | 17.43 | 16.27 | 17.26 | 681,437 | +1.39(+8.78%) |
Dec 01, 2008 | 19.12 | 19.12 | 15.74 | 15.87 | 635,129 | -3.82(-19.42%) |
Nov 28, 2008 | 19.15 | 19.77 | 18.59 | 19.69 | 171,333 | +0.58(+3.04%) |
Nov 26, 2008 | 18.11 | 19.26 | 17.56 | 19.11 | 482,429 | +0.95(+5.25%) |
Nov 25, 2008 | 16.95 | 18.34 | 15.42 | 18.16 | 749,977 | +0.75(+4.28%) |
Nov 24, 2008 | 16.02 | 17.65 | 15.63 | 17.41 | 999,235 | +1.64(+10.38%) |
Nov 21, 2008 | 14.77 | 15.81 | 13.63 | 15.78 | 1,209,206 | +0.93(+6.26%) |
Nov 20, 2008 | 15.53 | 16.59 | 14.52 | 14.85 | 876,791 | -1.00(-6.32%) |
Nov 19, 2008 | 18.06 | 18.21 | 15.78 | 15.85 | 508,532 | -2.43(-13.30%) |
Nov 18, 2008 | 18.33 | 18.66 | 17.47 | 18.28 | 545,502 | -0.19(-1.03%) |
Nov 17, 2008 | 19.11 | 19.51 | 18.47 | 18.47 | 401,139 | -0.64(-3.36%) |
Nov 14, 2008 | 20.54 | 20.68 | 19.05 | 19.11 | 0 | -1.67(-8.03%) |
Nov 13, 2008 | 19.55 | 20.85 | 18.08 | 20.78 | 670,538 | +1.37(+7.05%) |
Nov 12, 2008 | 20.38 | 20.88 | 19.34 | 19.41 | 631,266 | -1.48(-7.11%) |
Nov 11, 2008 | 20.08 | 21.32 | 19.80 | 20.90 | 464,880 | +0.52(+2.55%) |
Nov 10, 2008 | 21.45 | 21.46 | 20.13 | 20.38 | 709,714 | -0.80(-3.78%) |
Nov 07, 2008 | 20.56 | 21.24 | 20.15 | 21.18 | 0 | +0.78(+3.83%) |
Nov 06, 2008 | 19.99 | 20.88 | 19.82 | 20.39 | 622,449 | +0.15(+0.75%) |
Nov 05, 2008 | 20.66 | 21.21 | 20.20 | 20.24 | 553,248 | -0.86(-4.05%) |
Nov 04, 2008 | 21.01 | 21.25 | 20.45 | 21.10 | 451,646 | +0.41(+1.98%) |
Nov 03, 2008 | 20.27 | 21.38 | 20.27 | 20.69 | 533,911 | +0.23(+1.14%) |
Oct 31, 2008 | 18.28 | 20.74 | 18.28 | 20.46 | 670,003 | +2.02(+10.97%) |
Oct 30, 2008 | 17.65 | 18.45 | 17.41 | 18.43 | 372,980 | +1.27(+7.40%) |
Oct 29, 2008 | 17.17 | 17.93 | 16.41 | 17.16 | 976,843 | -0.11(-0.64%) |
Oct 28, 2008 | 16.62 | 17.34 | 15.79 | 17.27 | 901,094 | +1.07(+6.60%) |
Oct 27, 2008 | 17.11 | 17.61 | 16.15 | 16.20 | 992,011 | -1.23(-7.05%) |
Oct 24, 2008 | 16.71 | 17.82 | 16.30 | 17.43 | 1,170,898 | -0.45(-2.53%) |
Oct 23, 2008 | 19.25 | 19.63 | 17.15 | 17.88 | 1,032,159 | -1.29(-6.72%) |
Oct 22, 2008 | 20.11 | 20.75 | 18.64 | 19.17 | 295,540 | -1.25(-6.10%) |
Oct 21, 2008 | 21.75 | 21.83 | 20.36 | 20.42 | 460,263 | -1.47(-6.70%) |
Oct 20, 2008 | 22.26 | 22.32 | 20.98 | 21.89 | 242,537 | -0.21(-0.94%) |
Oct 17, 2008 | 21.75 | 22.55 | 21.51 | 22.09 | 0 | -0.35(-1.58%) |
Oct 16, 2008 | 21.90 | 22.49 | 20.58 | 22.45 | 672,946 | +0.79(+3.64%) |
Oct 15, 2008 | 22.62 | 22.90 | 21.56 | 21.66 | 955,406 | -1.45(-6.27%) |
Oct 14, 2008 | 25.26 | 25.42 | 21.74 | 23.11 | 791,618 | -1.78(-7.17%) |
Oct 13, 2008 | 25.30 | 26.05 | 24.13 | 24.89 | 509,707 | +0.23(+0.92%) |
Oct 10, 2008 | 22.21 | 24.67 | 21.04 | 24.67 | 0 | +2.21(+9.82%) |
Oct 09, 2008 | 25.03 | 25.03 | 22.46 | 22.46 | 498,388 | -1.88(-7.73%) |
Oct 08, 2008 | 24.31 | 25.24 | 24.28 | 24.34 | 522,621 | -0.40(-1.63%) |
Oct 07, 2008 | 26.38 | 26.57 | 24.53 | 24.75 | 514,937 | -1.59(-6.05%) |
Oct 06, 2008 | 26.76 | 26.76 | 25.26 | 26.34 | 288,234 | -0.82(-3.01%) |
Oct 03, 2008 | 28.57 | 28.69 | 27.15 | 27.16 | 0 | -0.84(-2.99%) |
Oct 02, 2008 | 29.09 | 29.11 | 28.00 | 28.00 | 315,976 | -1.25(-4.28%) |