Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.57 | 24.82 | 23.70 | 24.08 | 197,628 | -0.35(-1.43%) |
Dec 30, 2008 | 23.42 | 24.69 | 23.42 | 24.43 | 141,653 | +1.15(+4.94%) |
Dec 29, 2008 | 23.02 | 23.37 | 22.82 | 23.28 | 119,113 | +0.26(+1.13%) |
Dec 26, 2008 | 23.17 | 23.17 | 22.73 | 23.02 | 86,053 | -0.04(-0.17%) |
Dec 24, 2008 | 23.22 | 23.28 | 22.90 | 23.06 | 44,419 | -0.08(-0.35%) |
Dec 23, 2008 | 22.78 | 23.26 | 22.62 | 23.14 | 142,338 | +0.60(+2.66%) |
Dec 22, 2008 | 22.78 | 22.89 | 21.90 | 22.54 | 164,299 | -0.24(-1.05%) |
Dec 19, 2008 | 23.78 | 24.37 | 22.67 | 22.78 | 291,933 | -0.56(-2.40%) |
Dec 18, 2008 | 22.21 | 23.40 | 21.76 | 23.34 | 336,882 | +1.22(+5.52%) |
Dec 17, 2008 | 21.17 | 22.20 | 21.15 | 22.12 | 202,690 | +0.81(+3.80%) |
Dec 16, 2008 | 20.92 | 21.45 | 20.52 | 21.31 | 196,364 | +0.80(+3.90%) |
Dec 15, 2008 | 20.78 | 21.31 | 19.73 | 20.51 | 101,154 | -0.16(-0.77%) |
Dec 12, 2008 | 19.39 | 20.71 | 18.91 | 20.67 | 132,431 | +0.82(+4.13%) |
Dec 11, 2008 | 20.99 | 21.18 | 19.56 | 19.85 | 117,537 | -1.40(-6.59%) |
Dec 10, 2008 | 20.61 | 21.61 | 20.27 | 21.25 | 144,267 | +0.74(+3.61%) |
Dec 09, 2008 | 22.12 | 22.12 | 20.36 | 20.51 | 187,316 | -1.00(-4.65%) |
Dec 08, 2008 | 21.96 | 22.04 | 20.91 | 21.51 | 174,642 | +0.05(+0.23%) |
Dec 05, 2008 | 20.60 | 21.55 | 20.00 | 21.46 | 125,744 | +0.55(+2.63%) |
Dec 04, 2008 | 21.13 | 21.85 | 19.84 | 20.91 | 171,519 | -0.69(-3.19%) |
Dec 03, 2008 | 21.01 | 22.00 | 20.33 | 21.60 | 183,568 | +0.77(+3.70%) |
Dec 02, 2008 | 19.41 | 21.17 | 19.41 | 20.83 | 257,790 | +1.82(+9.57%) |
Dec 01, 2008 | 20.88 | 21.35 | 18.89 | 19.01 | 258,474 | -2.42(-11.29%) |
Nov 28, 2008 | 20.33 | 21.43 | 20.33 | 21.43 | 110,799 | +0.92(+4.49%) |
Nov 26, 2008 | 19.25 | 20.89 | 19.25 | 20.51 | 431,242 | +0.76(+3.85%) |
Nov 25, 2008 | 19.77 | 19.99 | 19.32 | 19.75 | 174,223 | +0.11(+0.56%) |
Nov 24, 2008 | 18.64 | 19.67 | 18.58 | 19.64 | 219,778 | +1.38(+7.56%) |
Nov 21, 2008 | 18.40 | 18.40 | 16.67 | 18.26 | 236,412 | +0.23(+1.28%) |
Nov 20, 2008 | 18.50 | 19.32 | 17.92 | 18.03 | 200,989 | -0.59(-3.17%) |
Nov 19, 2008 | 20.11 | 20.33 | 18.49 | 18.62 | 448,313 | -1.55(-7.68%) |
Nov 18, 2008 | 19.80 | 20.22 | 19.37 | 20.17 | 282,554 | +0.52(+2.65%) |
Nov 17, 2008 | 19.47 | 19.91 | 19.30 | 19.65 | 341,500 | +0.60(+3.15%) |
Nov 14, 2008 | 19.45 | 19.49 | 18.71 | 19.05 | 356,218 | -0.41(-2.11%) |
Nov 13, 2008 | 17.68 | 19.50 | 17.43 | 19.46 | 182,777 | +1.75(+9.88%) |
Nov 12, 2008 | 18.91 | 19.43 | 17.60 | 17.71 | 95,185 | -1.22(-6.44%) |
Nov 11, 2008 | 19.16 | 19.55 | 18.92 | 18.93 | 115,552 | -0.34(-1.76%) |
Nov 10, 2008 | 19.90 | 20.20 | 19.21 | 19.27 | 217,223 | -0.38(-1.93%) |
Nov 07, 2008 | 19.36 | 20.22 | 19.36 | 19.65 | 238,064 | +0.47(+2.45%) |
Nov 06, 2008 | 19.40 | 20.00 | 18.61 | 19.18 | 201,456 | +0.27(+1.43%) |
Nov 05, 2008 | 18.87 | 20.07 | 18.68 | 18.91 | 394,202 | -0.17(-0.89%) |
Nov 04, 2008 | 18.83 | 19.39 | 18.53 | 19.08 | 152,219 | +0.65(+3.53%) |
Nov 03, 2008 | 18.71 | 19.04 | 18.22 | 18.43 | 102,422 | +0.21(+1.15%) |
Oct 31, 2008 | 17.20 | 18.32 | 16.60 | 18.22 | 149,817 | +1.07(+6.24%) |
Oct 30, 2008 | 16.85 | 17.19 | 16.58 | 17.15 | 74,968 | +0.58(+3.50%) |
Oct 29, 2008 | 16.56 | 17.28 | 16.19 | 16.57 | 128,231 | +0.21(+1.28%) |
Oct 28, 2008 | 15.78 | 16.39 | 15.15 | 16.36 | 187,081 | +0.94(+6.10%) |
Oct 27, 2008 | 15.55 | 16.18 | 15.33 | 15.42 | 122,137 | -0.33(-2.10%) |
Oct 24, 2008 | 15.60 | 16.75 | 15.45 | 15.75 | 150,901 | -0.55(-3.37%) |
Oct 23, 2008 | 16.56 | 17.02 | 15.98 | 16.30 | 242,891 | -0.27(-1.63%) |
Oct 22, 2008 | 17.33 | 17.54 | 16.17 | 16.57 | 287,585 | -0.96(-5.48%) |
Oct 21, 2008 | 17.99 | 18.49 | 17.41 | 17.53 | 164,156 | -0.80(-4.36%) |
Oct 20, 2008 | 18.01 | 18.36 | 17.71 | 18.33 | 141,610 | +0.62(+3.50%) |
Oct 17, 2008 | 17.90 | 18.80 | 17.50 | 17.71 | 260,637 | -0.80(-4.32%) |
Oct 16, 2008 | 17.58 | 18.59 | 17.03 | 18.51 | 290,058 | +1.02(+5.83%) |
Oct 15, 2008 | 18.87 | 19.41 | 17.39 | 17.49 | 167,602 | -1.57(-8.24%) |
Oct 14, 2008 | 20.24 | 20.50 | 18.72 | 19.06 | 121,512 | -0.74(-3.74%) |
Oct 13, 2008 | 19.45 | 20.06 | 18.92 | 19.80 | 213,963 | +0.96(+5.10%) |
Oct 10, 2008 | 16.92 | 18.99 | 16.06 | 18.84 | 473,459 | +1.52(+8.78%) |
Oct 09, 2008 | 19.00 | 19.54 | 17.22 | 17.32 | 283,744 | -1.71(-8.99%) |
Oct 08, 2008 | 19.31 | 19.98 | 18.85 | 19.03 | 219,245 | -0.43(-2.21%) |
Oct 07, 2008 | 20.86 | 20.86 | 19.39 | 19.46 | 120,958 | -1.16(-5.63%) |
Oct 06, 2008 | 21.04 | 21.43 | 20.16 | 20.62 | 322,739 | -0.66(-3.10%) |
Oct 03, 2008 | 22.10 | 22.46 | 21.26 | 21.28 | 107,806 | -0.72(-3.27%) |
Oct 02, 2008 | 23.21 | 23.30 | 22.00 | 22.00 | 155,029 | -1.29(-5.54%) |