Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.45 | 22.10 | 21.45 | 21.86 | 698,458 | +0.24(+1.13%) |
Dec 30, 2008 | 20.86 | 21.65 | 20.86 | 21.62 | 762,165 | +0.94(+4.55%) |
Dec 29, 2008 | 20.80 | 20.80 | 20.36 | 20.68 | 785,143 | -0.13(-0.60%) |
Dec 26, 2008 | 20.75 | 20.85 | 20.54 | 20.80 | 509,050 | -0.08(-0.40%) |
Dec 24, 2008 | 20.62 | 21.01 | 20.54 | 20.89 | 440,943 | +0.06(+0.30%) |
Dec 23, 2008 | 20.92 | 21.30 | 20.69 | 20.82 | 897,282 | -0.35(-1.64%) |
Dec 22, 2008 | 21.63 | 21.63 | 20.87 | 21.17 | 886,792 | +0.29(+1.37%) |
Dec 19, 2008 | 21.01 | 21.32 | 20.82 | 20.89 | 1,084,855 | +0.12(+0.57%) |
Dec 18, 2008 | 21.30 | 21.57 | 20.49 | 20.77 | 1,186,411 | -1.02(-4.70%) |
Dec 17, 2008 | 21.58 | 21.94 | 21.50 | 21.79 | 1,321,270 | -0.01(-0.03%) |
Dec 16, 2008 | 20.72 | 21.80 | 20.61 | 21.80 | 1,221,749 | +1.19(+5.78%) |
Dec 15, 2008 | 20.63 | 20.93 | 20.27 | 20.61 | 1,187,080 | +0.07(+0.34%) |
Dec 12, 2008 | 19.95 | 20.68 | 19.95 | 20.54 | 1,144,106 | +0.42(+2.08%) |
Dec 11, 2008 | 20.57 | 20.80 | 20.04 | 20.12 | 1,581,066 | -0.64(-3.08%) |
Dec 10, 2008 | 20.27 | 20.87 | 20.27 | 20.76 | 1,036,996 | +0.65(+3.25%) |
Dec 09, 2008 | 20.09 | 20.60 | 19.97 | 20.11 | 1,269,850 | -0.42(-2.04%) |
Dec 08, 2008 | 20.05 | 20.75 | 20.04 | 20.52 | 1,134,220 | +0.99(+5.06%) |
Dec 05, 2008 | 18.51 | 19.58 | 18.50 | 19.53 | 0 | +0.49(+2.56%) |
Dec 04, 2008 | 19.17 | 19.66 | 18.80 | 19.05 | 1,068,459 | -1.22(-6.01%) |
Dec 03, 2008 | 19.80 | 20.36 | 19.31 | 20.27 | 1,545,802 | -0.11(-0.55%) |
Dec 02, 2008 | 20.67 | 20.67 | 19.72 | 20.38 | 1,369,321 | +1.11(+5.74%) |
Dec 01, 2008 | 20.13 | 20.36 | 19.16 | 19.27 | 1,429,621 | -1.45(-6.99%) |
Nov 28, 2008 | 20.43 | 20.77 | 20.29 | 20.72 | 414,733 | -0.57(-2.68%) |
Nov 26, 2008 | 20.53 | 21.39 | 20.20 | 21.29 | 1,557,668 | +0.30(+1.43%) |
Nov 25, 2008 | 21.51 | 21.63 | 20.41 | 20.99 | 2,205,489 | -0.02(-0.10%) |
Nov 24, 2008 | 20.05 | 21.41 | 19.79 | 21.01 | 2,150,070 | +1.25(+6.31%) |
Nov 21, 2008 | 19.15 | 19.76 | 18.42 | 19.76 | 1,764,068 | +1.50(+8.23%) |
Nov 20, 2008 | 18.86 | 19.18 | 18.07 | 18.26 | 1,855,947 | -0.85(-4.44%) |
Nov 19, 2008 | 20.00 | 20.26 | 19.04 | 19.11 | 1,248,469 | -1.20(-5.93%) |
Nov 18, 2008 | 20.39 | 20.56 | 19.75 | 20.31 | 1,339,398 | -0.36(-1.75%) |
Nov 17, 2008 | 20.65 | 21.16 | 20.41 | 20.68 | 1,086,066 | +0.03(+0.17%) |
Nov 14, 2008 | 20.78 | 21.56 | 20.50 | 20.64 | 0 | -1.20(-5.48%) |
Nov 13, 2008 | 20.36 | 21.84 | 20.02 | 21.84 | 1,306,441 | +1.19(+5.76%) |
Nov 12, 2008 | 21.29 | 21.39 | 20.57 | 20.65 | 803,149 | -0.94(-4.35%) |
Nov 11, 2008 | 21.84 | 21.96 | 21.28 | 21.59 | 1,207,754 | -2.29(-9.59%) |
Nov 10, 2008 | 24.36 | 24.36 | 23.52 | 23.88 | 922,839 | +0.30(+1.27%) |
Nov 07, 2008 | 22.71 | 23.69 | 22.56 | 23.58 | 907,558 | +1.18(+5.25%) |
Nov 06, 2008 | 24.49 | 24.49 | 21.94 | 22.40 | 2,947,855 | -3.33(-12.96%) |
Nov 05, 2008 | 26.99 | 27.36 | 25.42 | 25.74 | 3,590,579 | +0.12(+0.46%) |
Nov 04, 2008 | 25.02 | 25.69 | 24.94 | 25.62 | 1,290,649 | +1.41(+5.84%) |
Nov 03, 2008 | 23.63 | 24.38 | 23.63 | 24.21 | 922,788 | +0.35(+1.46%) |
Oct 31, 2008 | 23.28 | 24.19 | 23.07 | 23.86 | 2,411,982 | +2.65(+12.51%) |
Oct 30, 2008 | 21.07 | 21.74 | 20.82 | 21.21 | 1,623,016 | +1.53(+7.78%) |
Oct 29, 2008 | 20.68 | 20.68 | 18.82 | 19.67 | 1,100,996 | -0.12(-0.60%) |
Oct 28, 2008 | 18.09 | 19.81 | 18.09 | 19.79 | 1,995,807 | +3.06(+18.26%) |
Oct 27, 2008 | 17.40 | 17.91 | 16.74 | 16.74 | 3,054,268 | -2.35(-12.33%) |
Oct 24, 2008 | 18.27 | 19.60 | 18.27 | 19.09 | 2,164,297 | -2.24(-10.51%) |
Oct 23, 2008 | 21.26 | 21.62 | 20.25 | 21.33 | 1,900,408 | -0.39(-1.80%) |
Oct 22, 2008 | 22.37 | 22.40 | 21.21 | 21.72 | 932,415 | -1.18(-5.17%) |
Oct 21, 2008 | 22.90 | 23.47 | 22.49 | 22.90 | 1,622,739 | -0.07(-0.30%) |
Oct 20, 2008 | 22.19 | 23.06 | 22.13 | 22.97 | 1,227,345 | +1.29(+5.97%) |
Oct 17, 2008 | 21.18 | 22.48 | 21.18 | 21.68 | 0 | +0.07(+0.32%) |
Oct 16, 2008 | 21.35 | 21.69 | 20.39 | 21.61 | 2,445,966 | +0.60(+2.85%) |
Oct 15, 2008 | 22.97 | 23.13 | 20.93 | 21.01 | 1,409,898 | -3.13(-12.95%) |
Oct 14, 2008 | 26.11 | 26.11 | 23.60 | 24.14 | 1,069,147 | +0.47(+2.00%) |
Oct 13, 2008 | 23.11 | 23.67 | 22.22 | 23.66 | 1,274,064 | +2.43(+11.44%) |
Oct 10, 2008 | 21.10 | 31.32 | 17.83 | 21.23 | 3,325,544 | -0.28(-1.29%) |
Oct 09, 2008 | 22.72 | 23.45 | 21.34 | 21.51 | 1,720,835 | -0.54(-2.46%) |
Oct 08, 2008 | 21.76 | 23.36 | 21.58 | 22.05 | 2,383,839 | -0.78(-3.41%) |
Oct 07, 2008 | 23.80 | 24.14 | 22.80 | 22.83 | 932,016 | -1.09(-4.54%) |
Oct 06, 2008 | 23.96 | 24.51 | 22.69 | 23.92 | 1,447,559 | -0.92(-3.70%) |
Oct 03, 2008 | 25.71 | 26.03 | 24.77 | 24.84 | 0 | -1.09(-4.19%) |
Oct 02, 2008 | 26.25 | 26.71 | 25.72 | 25.93 | 777,250 | -0.54(-2.03%) |