Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.34 | 22.05 | 21.06 | 21.71 | 175,045 | +0.37(+1.73%) |
Dec 30, 2008 | 20.98 | 21.34 | 20.44 | 21.34 | 84,496 | +0.63(+3.04%) |
Dec 29, 2008 | 20.58 | 20.90 | 20.16 | 20.71 | 182,729 | +0.47(+2.30%) |
Dec 26, 2008 | 19.66 | 20.26 | 19.61 | 20.25 | 84,000 | +0.75(+3.86%) |
Dec 24, 2008 | 19.55 | 19.66 | 19.22 | 19.49 | 55,284 | +0.06(+0.29%) |
Dec 23, 2008 | 20.17 | 20.19 | 19.24 | 19.44 | 191,813 | -0.47(-2.39%) |
Dec 22, 2008 | 20.84 | 20.92 | 19.65 | 19.91 | 760,698 | -1.06(-5.07%) |
Dec 19, 2008 | 20.58 | 21.24 | 20.30 | 20.98 | 275,911 | +0.57(+2.81%) |
Dec 18, 2008 | 22.64 | 22.64 | 20.37 | 20.40 | 184,509 | -2.16(-9.58%) |
Dec 17, 2008 | 22.32 | 23.13 | 22.18 | 22.56 | 283,787 | +0.00(+0.00%) |
Dec 16, 2008 | 22.24 | 22.62 | 21.58 | 22.56 | 270,245 | +0.58(+2.64%) |
Dec 15, 2008 | 22.20 | 22.85 | 21.43 | 21.98 | 256,933 | +0.25(+1.17%) |
Dec 12, 2008 | 21.00 | 21.88 | 20.46 | 21.73 | 316,414 | -0.10(-0.48%) |
Dec 11, 2008 | 22.38 | 23.09 | 21.48 | 21.83 | 235,274 | -0.42(-1.88%) |
Dec 10, 2008 | 21.54 | 22.59 | 21.53 | 22.25 | 262,431 | +1.13(+5.35%) |
Dec 09, 2008 | 20.54 | 22.00 | 20.42 | 21.12 | 270,657 | +0.40(+1.94%) |
Dec 08, 2008 | 20.20 | 21.07 | 20.04 | 20.72 | 669,575 | +1.37(+7.06%) |
Dec 05, 2008 | 18.44 | 19.39 | 17.66 | 19.35 | 393,766 | +0.47(+2.47%) |
Dec 04, 2008 | 20.39 | 20.61 | 18.45 | 18.89 | 301,010 | -1.90(-9.14%) |
Dec 03, 2008 | 20.07 | 20.88 | 19.59 | 20.79 | 647,137 | -0.20(-0.98%) |
Dec 02, 2008 | 21.63 | 21.63 | 20.14 | 20.99 | 408,820 | +0.38(+1.87%) |
Dec 01, 2008 | 23.99 | 23.99 | 20.59 | 20.61 | 231,504 | -3.66(-15.08%) |
Nov 28, 2008 | 24.23 | 24.27 | 23.73 | 24.27 | 51,609 | -0.21(-0.87%) |
Nov 26, 2008 | 21.99 | 24.50 | 21.99 | 24.48 | 366,539 | +2.13(+9.52%) |
Nov 25, 2008 | 22.37 | 22.57 | 21.47 | 22.35 | 275,550 | +0.29(+1.30%) |
Nov 24, 2008 | 20.97 | 22.59 | 20.73 | 22.06 | 388,680 | +1.57(+7.67%) |
Nov 21, 2008 | 19.65 | 20.49 | 18.50 | 20.49 | 619,382 | +1.97(+10.65%) |
Nov 20, 2008 | 21.53 | 21.53 | 18.32 | 18.52 | 449,235 | -3.61(-16.32%) |
Nov 19, 2008 | 23.60 | 24.26 | 22.13 | 22.13 | 232,428 | -1.65(-6.95%) |
Nov 18, 2008 | 23.77 | 23.90 | 22.70 | 23.78 | 167,160 | +0.42(+1.79%) |
Nov 17, 2008 | 23.72 | 24.58 | 23.37 | 23.37 | 193,043 | -0.52(-2.16%) |
Nov 14, 2008 | 24.96 | 25.40 | 23.65 | 23.88 | 217,810 | -1.74(-6.81%) |
Nov 13, 2008 | 23.01 | 25.63 | 21.84 | 25.63 | 384,183 | +2.69(+11.71%) |
Nov 12, 2008 | 24.48 | 24.52 | 22.92 | 22.94 | 217,777 | -2.15(-8.58%) |
Nov 11, 2008 | 25.38 | 25.89 | 24.59 | 25.09 | 123,402 | -1.23(-4.67%) |
Nov 10, 2008 | 27.07 | 27.73 | 25.80 | 26.32 | 166,408 | -0.18(-0.68%) |
Nov 07, 2008 | 25.78 | 26.81 | 25.50 | 26.50 | 104,349 | +0.74(+2.89%) |
Nov 06, 2008 | 27.14 | 27.62 | 25.48 | 25.76 | 211,866 | -2.05(-7.36%) |
Nov 05, 2008 | 28.23 | 29.20 | 27.64 | 27.80 | 170,213 | -1.46(-4.98%) |
Nov 04, 2008 | 27.56 | 29.38 | 27.56 | 29.26 | 310,831 | +2.26(+8.37%) |
Nov 03, 2008 | 28.38 | 28.38 | 26.67 | 27.00 | 154,198 | -1.05(-3.74%) |
Oct 31, 2008 | 27.65 | 28.92 | 26.65 | 28.05 | 152,690 | +0.11(+0.38%) |
Oct 30, 2008 | 27.02 | 27.98 | 25.99 | 27.94 | 241,855 | +2.22(+8.62%) |
Oct 29, 2008 | 24.30 | 27.35 | 24.30 | 25.72 | 345,965 | +1.62(+6.73%) |
Oct 28, 2008 | 22.83 | 24.52 | 21.48 | 24.10 | 575,393 | +1.79(+8.04%) |
Oct 27, 2008 | 23.17 | 24.25 | 22.31 | 22.31 | 141,502 | -1.67(-6.96%) |
Oct 24, 2008 | 22.92 | 24.37 | 22.62 | 23.98 | 472,012 | -1.51(-5.91%) |
Oct 23, 2008 | 25.21 | 25.83 | 23.46 | 25.49 | 509,496 | +0.84(+3.39%) |
Oct 22, 2008 | 27.48 | 27.48 | 23.90 | 24.65 | 258,946 | -3.60(-12.75%) |
Oct 21, 2008 | 28.48 | 29.56 | 27.58 | 28.25 | 304,486 | -0.79(-2.71%) |
Oct 20, 2008 | 27.26 | 29.04 | 26.98 | 29.04 | 416,655 | +2.96(+11.33%) |
Oct 17, 2008 | 25.58 | 28.06 | 24.69 | 26.08 | 336,564 | -0.34(-1.27%) |
Oct 16, 2008 | 25.84 | 26.97 | 23.87 | 26.42 | 621,379 | +0.83(+3.23%) |
Oct 15, 2008 | 30.87 | 30.87 | 25.58 | 25.59 | 366,154 | -5.17(-16.82%) |
Oct 14, 2008 | 33.65 | 33.65 | 29.38 | 30.77 | 220,385 | +0.33(+1.08%) |
Oct 13, 2008 | 27.96 | 30.44 | 25.70 | 30.44 | 375,942 | +4.86(+19.01%) |
Oct 10, 2008 | 23.86 | 27.73 | 23.16 | 25.58 | 483,454 | -2.64(-9.37%) |
Oct 09, 2008 | 31.03 | 32.27 | 28.11 | 28.22 | 139,326 | -2.50(-8.13%) |
Oct 08, 2008 | 29.31 | 32.26 | 28.30 | 30.72 | 403,848 | +0.01(+0.03%) |
Oct 07, 2008 | 32.68 | 34.78 | 30.71 | 30.71 | 349,540 | -2.96(-8.80%) |
Oct 06, 2008 | 34.95 | 34.95 | 30.28 | 33.67 | 752,660 | -2.59(-7.14%) |
Oct 03, 2008 | 36.61 | 38.90 | 36.18 | 36.26 | 438,775 | -0.29(-0.80%) |
Oct 02, 2008 | 39.97 | 40.12 | 36.34 | 36.55 | 289,886 | -4.15(-10.20%) |