Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.57 | 17.06 | 15.57 | 16.56 | 1,393,996 | +0.88(+5.61%) |
Dec 30, 2008 | 15.11 | 16.07 | 14.94 | 15.68 | 1,293,725 | +0.75(+5.02%) |
Dec 29, 2008 | 14.68 | 15.01 | 14.11 | 14.93 | 1,046,269 | +0.27(+1.84%) |
Dec 26, 2008 | 14.45 | 14.79 | 14.34 | 14.66 | 275,512 | +0.23(+1.59%) |
Dec 24, 2008 | 14.74 | 14.75 | 13.85 | 14.43 | 634,093 | -0.37(-2.50%) |
Dec 23, 2008 | 15.20 | 15.33 | 14.75 | 14.80 | 1,007,402 | -0.31(-2.05%) |
Dec 22, 2008 | 15.60 | 15.94 | 14.71 | 15.11 | 1,595,273 | -0.76(-4.79%) |
Dec 19, 2008 | 17.34 | 17.34 | 15.41 | 15.87 | 2,370,966 | -1.05(-6.21%) |
Dec 18, 2008 | 16.64 | 17.47 | 16.62 | 16.92 | 1,502,886 | -0.08(-0.47%) |
Dec 17, 2008 | 16.58 | 17.18 | 16.58 | 17.00 | 940,084 | +0.27(+1.61%) |
Dec 16, 2008 | 16.92 | 16.92 | 16.28 | 16.73 | 1,013,570 | +0.02(+0.12%) |
Dec 15, 2008 | 18.12 | 18.29 | 16.20 | 16.71 | 1,197,047 | -1.40(-7.73%) |
Dec 12, 2008 | 17.56 | 18.41 | 17.56 | 18.11 | 958,023 | +0.28(+1.57%) |
Dec 11, 2008 | 18.55 | 19.14 | 17.57 | 17.83 | 900,759 | -0.93(-4.96%) |
Dec 10, 2008 | 18.06 | 19.09 | 17.75 | 18.76 | 2,257,412 | +0.87(+4.86%) |
Dec 09, 2008 | 18.74 | 19.48 | 17.61 | 17.89 | 1,759,364 | -0.94(-4.99%) |
Dec 08, 2008 | 18.76 | 19.83 | 17.95 | 18.83 | 2,629,569 | +0.33(+1.78%) |
Dec 05, 2008 | 18.36 | 19.01 | 17.56 | 18.50 | 2,001,536 | +0.05(+0.27%) |
Dec 04, 2008 | 19.69 | 20.30 | 17.92 | 18.45 | 1,800,031 | -1.53(-7.66%) |
Dec 03, 2008 | 19.40 | 20.09 | 18.20 | 19.98 | 1,286,037 | +0.79(+4.12%) |
Dec 02, 2008 | 20.20 | 20.49 | 18.71 | 19.19 | 1,816,876 | -0.76(-3.81%) |
Dec 01, 2008 | 21.42 | 21.92 | 19.87 | 19.95 | 853,592 | -2.02(-9.19%) |
Nov 28, 2008 | 22.07 | 22.37 | 21.62 | 21.97 | 280,408 | -0.29(-1.30%) |
Nov 26, 2008 | 20.31 | 22.29 | 19.94 | 22.26 | 992,433 | +1.68(+8.16%) |
Nov 25, 2008 | 20.61 | 20.76 | 19.77 | 20.58 | 1,262,996 | +0.22(+1.08%) |
Nov 24, 2008 | 19.86 | 20.78 | 19.54 | 20.36 | 1,455,421 | +0.90(+4.62%) |
Nov 21, 2008 | 18.08 | 19.52 | 17.85 | 19.46 | 1,985,402 | +1.71(+9.63%) |
Nov 20, 2008 | 17.96 | 19.10 | 17.28 | 17.75 | 1,750,880 | -0.45(-2.47%) |
Nov 19, 2008 | 19.84 | 19.92 | 18.06 | 18.20 | 1,985,282 | -1.79(-8.95%) |
Nov 18, 2008 | 20.01 | 20.13 | 18.52 | 19.99 | 1,876,912 | +0.25(+1.27%) |
Nov 17, 2008 | 19.76 | 20.25 | 19.40 | 19.74 | 1,721,823 | +0.05(+0.25%) |
Nov 14, 2008 | 20.05 | 20.92 | 19.44 | 19.69 | 2,007,607 | -1.36(-6.46%) |
Nov 13, 2008 | 21.50 | 22.40 | 18.80 | 21.05 | 5,552,612 | -2.33(-9.97%) |
Nov 12, 2008 | 26.25 | 26.25 | 22.38 | 23.38 | 4,166,030 | -3.27(-12.27%) |
Nov 11, 2008 | 28.79 | 28.99 | 26.41 | 26.65 | 1,705,832 | -2.35(-8.10%) |
Nov 10, 2008 | 29.35 | 29.56 | 27.88 | 29.00 | 1,137,360 | +0.14(+0.49%) |
Nov 07, 2008 | 29.71 | 29.98 | 28.08 | 28.86 | 1,575,557 | -0.60(-2.04%) |
Nov 06, 2008 | 30.16 | 30.76 | 29.30 | 29.46 | 1,192,697 | -0.97(-3.19%) |
Nov 05, 2008 | 31.22 | 31.30 | 30.24 | 30.43 | 982,462 | -1.19(-3.76%) |
Nov 04, 2008 | 30.68 | 31.79 | 30.02 | 31.62 | 1,526,733 | +1.19(+3.91%) |
Nov 03, 2008 | 30.99 | 31.98 | 30.15 | 30.43 | 1,458,676 | -0.46(-1.49%) |
Oct 31, 2008 | 29.57 | 31.57 | 29.50 | 30.89 | 1,349,093 | +0.79(+2.62%) |
Oct 30, 2008 | 29.50 | 30.13 | 29.09 | 30.10 | 2,169,796 | +1.41(+4.91%) |
Oct 29, 2008 | 28.84 | 29.63 | 27.52 | 28.69 | 1,582,799 | +0.07(+0.24%) |
Oct 28, 2008 | 27.96 | 28.78 | 26.19 | 28.62 | 1,907,781 | +1.64(+6.08%) |
Oct 27, 2008 | 28.89 | 29.23 | 26.83 | 26.98 | 1,558,124 | -1.35(-4.77%) |
Oct 24, 2008 | 25.49 | 29.00 | 25.10 | 28.33 | 5,247,618 | +0.41(+1.47%) |
Oct 23, 2008 | 28.88 | 29.80 | 26.25 | 27.92 | 4,020,712 | -1.63(-5.52%) |
Oct 22, 2008 | 28.69 | 30.98 | 28.05 | 29.55 | 2,811,767 | +0.54(+1.86%) |
Oct 21, 2008 | 29.34 | 30.15 | 28.31 | 29.01 | 1,577,667 | -0.62(-2.09%) |
Oct 20, 2008 | 26.76 | 30.11 | 26.75 | 29.63 | 2,109,380 | +2.55(+9.42%) |
Oct 17, 2008 | 27.37 | 28.52 | 26.61 | 27.08 | 1,470,223 | -0.97(-3.46%) |
Oct 16, 2008 | 25.69 | 28.37 | 24.64 | 28.05 | 2,121,025 | +2.45(+9.57%) |
Oct 15, 2008 | 27.23 | 27.77 | 25.60 | 25.60 | 1,910,406 | -1.60(-5.88%) |
Oct 14, 2008 | 28.41 | 29.34 | 26.90 | 27.20 | 1,167,292 | -0.79(-2.82%) |
Oct 13, 2008 | 25.98 | 28.20 | 25.86 | 27.99 | 1,340,128 | +2.95(+11.78%) |
Oct 10, 2008 | 23.77 | 25.99 | 22.63 | 25.04 | 2,753,335 | +0.14(+0.56%) |
Oct 09, 2008 | 24.57 | 26.28 | 24.07 | 24.90 | 1,821,567 | +1.14(+4.80%) |
Oct 08, 2008 | 21.65 | 24.52 | 21.24 | 23.76 | 2,927,776 | +2.17(+10.05%) |
Oct 07, 2008 | 25.30 | 26.01 | 21.53 | 21.59 | 2,079,785 | -3.45(-13.78%) |
Oct 06, 2008 | 24.92 | 25.15 | 22.57 | 25.04 | 1,908,368 | -0.38(-1.49%) |
Oct 03, 2008 | 25.82 | 26.65 | 25.28 | 25.42 | 1,486,976 | -0.22(-0.86%) |
Oct 02, 2008 | 29.09 | 29.13 | 25.22 | 25.64 | 2,120,096 | -3.48(-11.95%) |