Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.32 | 21.47 | 19.87 | 20.90 | 377,442 | +0.59(+2.93%) |
Dec 30, 2008 | 18.59 | 20.36 | 18.59 | 20.31 | 399,400 | +1.87(+10.14%) |
Dec 29, 2008 | 18.10 | 19.85 | 18.04 | 18.44 | 412,959 | +0.24(+1.33%) |
Dec 26, 2008 | 18.09 | 18.50 | 17.81 | 18.20 | 54,457 | +0.22(+1.25%) |
Dec 24, 2008 | 17.91 | 18.04 | 17.63 | 17.98 | 87,311 | +0.01(+0.05%) |
Dec 23, 2008 | 17.84 | 18.13 | 17.46 | 17.97 | 440,871 | +0.28(+1.61%) |
Dec 22, 2008 | 18.18 | 18.57 | 17.44 | 17.68 | 449,025 | -0.50(-2.75%) |
Dec 19, 2008 | 18.60 | 18.90 | 18.02 | 18.18 | 546,806 | -0.05(-0.28%) |
Dec 18, 2008 | 19.41 | 19.83 | 18.05 | 18.23 | 288,540 | -1.02(-5.32%) |
Dec 17, 2008 | 17.89 | 19.38 | 17.72 | 19.26 | 263,172 | +1.12(+6.17%) |
Dec 16, 2008 | 17.66 | 18.33 | 16.88 | 18.14 | 246,330 | +0.86(+4.99%) |
Dec 15, 2008 | 17.83 | 18.21 | 17.11 | 17.28 | 240,254 | -0.43(-2.43%) |
Dec 12, 2008 | 17.77 | 18.31 | 17.18 | 17.71 | 456,046 | -0.42(-2.33%) |
Dec 11, 2008 | 19.98 | 20.07 | 17.92 | 18.13 | 347,175 | -2.06(-10.20%) |
Dec 10, 2008 | 20.65 | 21.08 | 19.59 | 20.19 | 270,456 | -0.29(-1.43%) |
Dec 09, 2008 | 21.54 | 21.87 | 19.76 | 20.48 | 418,539 | -1.29(-5.93%) |
Dec 08, 2008 | 20.79 | 22.25 | 20.23 | 21.77 | 367,280 | +1.63(+8.08%) |
Dec 05, 2008 | 19.44 | 20.49 | 18.45 | 20.15 | 308,538 | +0.35(+1.78%) |
Dec 04, 2008 | 19.62 | 20.65 | 19.29 | 19.79 | 363,434 | -0.05(-0.26%) |
Dec 03, 2008 | 19.10 | 19.94 | 18.09 | 19.84 | 214,536 | +1.19(+6.37%) |
Dec 02, 2008 | 18.43 | 18.94 | 17.85 | 18.66 | 227,903 | +0.54(+3.00%) |
Dec 01, 2008 | 19.34 | 20.50 | 18.02 | 18.11 | 297,713 | -1.80(-9.04%) |
Nov 28, 2008 | 19.58 | 20.03 | 19.47 | 19.91 | 75,218 | +0.01(+0.04%) |
Nov 26, 2008 | 18.35 | 19.96 | 18.35 | 19.90 | 219,559 | +1.02(+5.43%) |
Nov 25, 2008 | 18.77 | 18.92 | 17.91 | 18.88 | 269,208 | +0.37(+2.00%) |
Nov 24, 2008 | 16.75 | 18.52 | 16.62 | 18.51 | 341,732 | +2.02(+12.22%) |
Nov 21, 2008 | 15.69 | 16.56 | 14.91 | 16.49 | 374,372 | +1.06(+6.86%) |
Nov 20, 2008 | 16.25 | 16.86 | 15.31 | 15.43 | 341,959 | -1.00(-6.08%) |
Nov 19, 2008 | 17.94 | 18.47 | 16.38 | 16.43 | 190,562 | -1.49(-8.31%) |
Nov 18, 2008 | 19.09 | 19.72 | 17.60 | 17.92 | 343,966 | -1.15(-6.05%) |
Nov 17, 2008 | 19.78 | 20.52 | 19.01 | 19.08 | 204,535 | -0.83(-4.15%) |
Nov 14, 2008 | 20.28 | 21.22 | 19.65 | 19.90 | 211,385 | -0.78(-3.75%) |
Nov 13, 2008 | 19.11 | 20.94 | 18.01 | 20.68 | 342,106 | +1.65(+8.64%) |
Nov 12, 2008 | 19.47 | 19.95 | 18.92 | 19.03 | 221,426 | -0.77(-3.87%) |
Nov 11, 2008 | 19.89 | 20.64 | 18.96 | 19.80 | 235,553 | -0.24(-1.20%) |
Nov 10, 2008 | 20.39 | 20.62 | 19.33 | 20.04 | 200,184 | +0.13(+0.65%) |
Nov 07, 2008 | 20.05 | 20.28 | 19.34 | 19.91 | 188,239 | +0.07(+0.35%) |
Nov 06, 2008 | 20.28 | 20.77 | 19.64 | 19.84 | 285,478 | -0.60(-2.95%) |
Nov 05, 2008 | 22.14 | 23.10 | 20.15 | 20.45 | 528,171 | -2.00(-8.90%) |
Nov 04, 2008 | 22.53 | 23.10 | 21.96 | 22.45 | 178,980 | +0.37(+1.68%) |
Nov 03, 2008 | 22.61 | 23.10 | 21.68 | 22.07 | 301,928 | -0.47(-2.06%) |
Oct 31, 2008 | 21.51 | 22.88 | 20.65 | 22.54 | 237,514 | +0.96(+4.43%) |
Oct 30, 2008 | 20.40 | 21.65 | 19.89 | 21.58 | 352,666 | +1.86(+9.43%) |
Oct 29, 2008 | 18.51 | 20.52 | 17.67 | 19.72 | 491,330 | +1.40(+7.61%) |
Oct 28, 2008 | 17.19 | 18.40 | 16.41 | 18.33 | 307,741 | +1.40(+8.30%) |
Oct 27, 2008 | 17.18 | 17.99 | 16.25 | 16.92 | 307,642 | -0.46(-2.63%) |
Oct 24, 2008 | 16.29 | 17.97 | 16.29 | 17.38 | 220,616 | -0.33(-1.85%) |
Oct 23, 2008 | 18.21 | 18.47 | 17.10 | 17.71 | 613,042 | -0.67(-3.66%) |
Oct 22, 2008 | 19.20 | 19.55 | 17.77 | 18.38 | 309,584 | -1.20(-6.12%) |
Oct 21, 2008 | 19.34 | 20.19 | 18.72 | 19.58 | 543,950 | -0.39(-1.94%) |
Oct 20, 2008 | 19.67 | 20.00 | 18.92 | 19.96 | 203,101 | +0.80(+4.18%) |
Oct 17, 2008 | 19.49 | 20.12 | 18.69 | 19.16 | 282,767 | -1.05(-5.20%) |
Oct 16, 2008 | 19.16 | 20.37 | 18.09 | 20.21 | 280,531 | +1.22(+6.44%) |
Oct 15, 2008 | 20.52 | 21.54 | 18.94 | 18.99 | 408,544 | -2.11(-10.00%) |
Oct 14, 2008 | 22.04 | 22.21 | 20.67 | 21.10 | 523,717 | -0.40(-1.88%) |
Oct 13, 2008 | 20.27 | 21.70 | 19.47 | 21.51 | 530,815 | +1.83(+9.33%) |
Oct 10, 2008 | 17.48 | 19.95 | 15.77 | 19.67 | 807,935 | +1.62(+8.97%) |
Oct 09, 2008 | 19.81 | 20.11 | 17.67 | 18.05 | 362,187 | -1.57(-7.99%) |
Oct 08, 2008 | 18.83 | 20.26 | 18.23 | 19.62 | 547,481 | +0.09(+0.44%) |
Oct 07, 2008 | 20.76 | 21.36 | 19.41 | 19.53 | 348,564 | -0.92(-4.50%) |
Oct 06, 2008 | 19.84 | 20.51 | 18.80 | 20.46 | 808,977 | +0.22(+1.06%) |
Oct 03, 2008 | 21.27 | 21.92 | 19.95 | 20.24 | 646,868 | -0.65(-3.13%) |
Oct 02, 2008 | 23.25 | 23.25 | 20.72 | 20.89 | 623,625 | -3.08(-12.86%) |