Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.75 | 21.50 | 20.75 | 21.45 | 139,540 | +0.14(+0.66%) |
Dec 30, 2008 | 20.65 | 21.35 | 20.65 | 21.31 | 147,943 | +0.34(+1.62%) |
Dec 29, 2008 | 20.70 | 21.20 | 20.46 | 20.97 | 219,382 | +0.21(+1.01%) |
Dec 26, 2008 | 20.45 | 20.90 | 20.45 | 20.76 | 104,956 | +0.27(+1.32%) |
Dec 24, 2008 | 20.25 | 20.69 | 20.25 | 20.49 | 81,966 | +0.09(+0.44%) |
Dec 23, 2008 | 20.10 | 20.74 | 19.90 | 20.40 | 326,449 | -0.15(-0.73%) |
Dec 22, 2008 | 20.15 | 20.65 | 20.01 | 20.55 | 190,997 | -0.16(-0.77%) |
Dec 19, 2008 | 21.75 | 21.88 | 20.69 | 20.71 | 389,571 | -2.14(-9.37%) |
Dec 18, 2008 | 23.78 | 24.00 | 22.70 | 22.85 | 307,978 | -1.89(-7.64%) |
Dec 17, 2008 | 23.93 | 26.90 | 23.93 | 24.74 | 272,831 | -5.26(-17.53%) |
Dec 16, 2008 | 27.17 | 30.00 | 27.10 | 30.00 | 535,392 | +2.86(+10.54%) |
Dec 15, 2008 | 27.53 | 27.53 | 26.50 | 27.14 | 194,981 | -2.41(-8.16%) |
Dec 12, 2008 | 28.10 | 29.80 | 28.10 | 29.55 | 195,909 | -0.75(-2.48%) |
Dec 11, 2008 | 30.35 | 31.54 | 30.00 | 30.30 | 201,046 | +0.61(+2.05%) |
Dec 10, 2008 | 29.40 | 30.10 | 29.08 | 29.69 | 204,946 | +1.27(+4.47%) |
Dec 09, 2008 | 27.95 | 29.35 | 27.90 | 28.42 | 615,049 | -0.23(-0.80%) |
Dec 08, 2008 | 26.72 | 28.90 | 26.51 | 28.65 | 261,639 | +2.80(+10.83%) |
Dec 05, 2008 | 25.10 | 26.15 | 24.35 | 25.85 | 208,279 | -0.60(-2.27%) |
Dec 04, 2008 | 24.96 | 27.00 | 24.96 | 26.45 | 139,845 | +0.60(+2.32%) |
Dec 03, 2008 | 25.15 | 25.85 | 24.35 | 25.85 | 344,877 | +1.05(+4.23%) |
Dec 02, 2008 | 24.80 | 25.62 | 24.60 | 24.80 | 368,305 | +0.45(+1.85%) |
Dec 01, 2008 | 26.05 | 26.34 | 24.35 | 24.35 | 216,959 | -3.17(-11.52%) |
Nov 28, 2008 | 27.10 | 27.98 | 27.10 | 27.52 | 116,132 | +1.00(+3.77%) |
Nov 26, 2008 | 25.00 | 26.65 | 24.80 | 26.52 | 212,875 | +0.32(+1.22%) |
Nov 25, 2008 | 25.80 | 26.80 | 25.53 | 26.20 | 221,048 | +1.05(+4.17%) |
Nov 24, 2008 | 22.60 | 26.07 | 22.20 | 25.15 | 180,077 | +1.96(+8.45%) |
Nov 21, 2008 | 22.30 | 23.19 | 20.85 | 23.19 | 285,977 | +2.19(+10.43%) |
Nov 20, 2008 | 21.25 | 23.35 | 20.93 | 21.00 | 837,895 | -1.05(-4.76%) |
Nov 19, 2008 | 23.05 | 23.44 | 22.00 | 22.05 | 232,580 | -3.35(-13.19%) |
Nov 18, 2008 | 25.00 | 26.25 | 24.65 | 25.40 | 158,224 | -1.90(-6.96%) |
Nov 17, 2008 | 27.05 | 28.25 | 26.43 | 27.30 | 142,761 | -2.42(-8.14%) |
Nov 14, 2008 | 28.50 | 30.80 | 28.45 | 29.72 | 147,856 | -1.62(-5.17%) |
Nov 13, 2008 | 27.80 | 31.65 | 27.50 | 31.34 | 196,459 | +3.28(+11.69%) |
Nov 12, 2008 | 28.45 | 29.10 | 27.40 | 28.06 | 86,521 | -2.54(-8.30%) |
Nov 11, 2008 | 31.05 | 31.20 | 30.00 | 30.60 | 176,301 | -3.30(-9.73%) |
Nov 10, 2008 | 33.75 | 34.15 | 32.82 | 33.90 | 172,365 | -1.42(-4.02%) |
Nov 07, 2008 | 34.15 | 35.50 | 34.15 | 35.32 | 109,126 | +1.62(+4.81%) |
Nov 06, 2008 | 35.20 | 36.30 | 33.52 | 33.70 | 159,183 | -2.85(-7.80%) |
Nov 05, 2008 | 36.50 | 37.90 | 35.56 | 36.55 | 139,833 | -1.50(-3.94%) |
Nov 04, 2008 | 38.05 | 38.58 | 36.85 | 38.05 | 114,886 | +2.05(+5.69%) |
Nov 03, 2008 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 33.65 | 36.45 | 33.25 | 36.00 | 109,873 | +0.59(+1.67%) |
Oct 30, 2008 | 34.70 | 35.60 | 33.30 | 35.41 | 144,561 | +1.01(+2.94%) |
Oct 29, 2008 | 32.27 | 35.40 | 31.75 | 34.40 | 297,803 | +1.31(+3.96%) |
Oct 28, 2008 | 32.90 | 33.25 | 29.00 | 33.09 | 221,477 | -0.76(-2.25%) |
Oct 27, 2008 | 32.90 | 35.15 | 32.54 | 33.85 | 153,448 | -2.29(-6.34%) |
Oct 24, 2008 | 36.14 | 36.57 | 32.70 | 36.14 | 152,919 | -1.36(-3.63%) |
Oct 23, 2008 | 37.50 | 38.43 | 35.36 | 37.50 | 170,309 | +2.15(+6.08%) |
Oct 22, 2008 | 35.35 | 38.12 | 34.95 | 35.35 | 431,714 | -2.30(-6.11%) |
Oct 21, 2008 | 37.65 | 39.65 | 37.55 | 37.65 | 239,004 | +0.40(+1.07%) |
Oct 20, 2008 | 37.25 | 37.25 | 34.95 | 37.25 | 94,255 | +0.04(+0.11%) |
Oct 17, 2008 | 37.21 | 39.80 | 35.00 | 37.21 | 132,064 | -2.09(-5.32%) |
Oct 16, 2008 | 39.30 | 39.39 | 35.15 | 39.30 | 344,022 | +1.86(+4.97%) |
Oct 15, 2008 | 37.44 | 41.30 | 37.44 | 37.44 | 137,592 | -4.43(-10.58%) |
Oct 14, 2008 | 45.23 | 44.50 | 40.45 | 41.87 | 169,255 | -3.36(-7.43%) |
Oct 13, 2008 | 45.23 | 45.23 | 41.26 | 45.23 | 288,718 | +7.63(+20.29%) |
Oct 10, 2008 | 37.60 | 41.50 | 37.10 | 37.60 | 453,475 | -5.40(-12.56%) |
Oct 09, 2008 | 43.00 | 46.15 | 41.60 | 43.00 | 246,805 | +0.75(+1.78%) |
Oct 08, 2008 | 42.25 | 45.05 | 41.50 | 42.25 | 321,724 | -1.75(-3.98%) |
Oct 07, 2008 | 41.10 | 49.35 | 43.05 | 44.00 | 273,519 | +2.90(+7.06%) |
Oct 06, 2008 | 41.10 | 47.30 | 40.20 | 41.10 | 188,156 | -5.92(-12.59%) |
Oct 03, 2008 | 47.02 | 50.00 | 46.00 | 47.02 | 93,402 | +2.62(+5.90%) |
Oct 02, 2008 | 44.40 | 47.65 | 44.00 | 44.40 | 116,849 | -1.60(-3.48%) |