Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.21 | 22.73 | 22.05 | 22.50 | 1,040,607 | +0.41(+1.84%) |
Dec 30, 2008 | 21.16 | 22.11 | 21.16 | 22.09 | 1,290,988 | +0.89(+4.20%) |
Dec 29, 2008 | 21.25 | 21.59 | 20.99 | 21.20 | 768,875 | -0.16(-0.75%) |
Dec 26, 2008 | 21.53 | 21.53 | 21.13 | 21.36 | 438,997 | -0.08(-0.36%) |
Dec 24, 2008 | 21.24 | 21.49 | 21.11 | 21.44 | 279,606 | +0.18(+0.84%) |
Dec 23, 2008 | 21.63 | 21.70 | 20.87 | 21.26 | 1,120,453 | +0.15(+0.72%) |
Dec 22, 2008 | 21.68 | 21.82 | 20.71 | 21.10 | 1,155,514 | -0.58(-2.66%) |
Dec 19, 2008 | 21.55 | 21.94 | 21.31 | 21.68 | 2,161,773 | +0.30(+1.39%) |
Dec 18, 2008 | 21.63 | 21.92 | 21.08 | 21.38 | 1,635,103 | +0.03(+0.12%) |
Dec 17, 2008 | 20.93 | 21.66 | 20.36 | 21.36 | 1,499,143 | +0.50(+2.40%) |
Dec 16, 2008 | 19.89 | 20.87 | 19.78 | 20.86 | 1,986,747 | +1.13(+5.72%) |
Dec 15, 2008 | 19.88 | 20.21 | 19.41 | 19.73 | 1,109,945 | -0.19(-0.94%) |
Dec 12, 2008 | 19.61 | 20.15 | 19.33 | 19.92 | 1,706,886 | -0.14(-0.68%) |
Dec 11, 2008 | 20.45 | 20.82 | 19.96 | 20.05 | 1,321,703 | -0.68(-3.27%) |
Dec 10, 2008 | 20.79 | 20.99 | 20.42 | 20.73 | 1,261,197 | +0.19(+0.91%) |
Dec 09, 2008 | 20.82 | 21.16 | 20.33 | 20.54 | 1,462,361 | -0.09(-0.45%) |
Dec 08, 2008 | 20.33 | 20.89 | 20.14 | 20.64 | 1,845,978 | +0.81(+4.06%) |
Dec 05, 2008 | 19.06 | 19.85 | 18.40 | 19.83 | 1,300,876 | +0.67(+3.50%) |
Dec 04, 2008 | 19.66 | 20.15 | 18.84 | 19.16 | 888,718 | -0.67(-3.38%) |
Dec 03, 2008 | 19.31 | 19.87 | 19.04 | 19.83 | 1,807,473 | +0.13(+0.65%) |
Dec 02, 2008 | 19.20 | 20.04 | 18.78 | 19.71 | 1,747,458 | +0.92(+4.88%) |
Dec 01, 2008 | 20.78 | 20.95 | 18.76 | 18.79 | 2,277,281 | -2.80(-12.97%) |
Nov 28, 2008 | 20.60 | 21.59 | 20.51 | 21.59 | 860,507 | +1.10(+5.38%) |
Nov 26, 2008 | 19.27 | 20.54 | 19.05 | 20.49 | 1,031,492 | +0.86(+4.37%) |
Nov 25, 2008 | 19.78 | 19.89 | 18.88 | 19.63 | 1,331,475 | +0.37(+1.94%) |
Nov 24, 2008 | 18.37 | 19.53 | 17.92 | 19.26 | 1,745,978 | +1.26(+7.02%) |
Nov 21, 2008 | 17.31 | 18.07 | 16.44 | 17.99 | 2,176,347 | +1.03(+6.10%) |
Nov 20, 2008 | 18.16 | 18.70 | 16.81 | 16.96 | 2,047,196 | -1.61(-8.68%) |
Nov 19, 2008 | 19.75 | 20.19 | 18.53 | 18.57 | 1,653,134 | -1.20(-6.09%) |
Nov 18, 2008 | 19.22 | 19.93 | 19.11 | 19.77 | 1,216,918 | +0.43(+2.24%) |
Nov 17, 2008 | 19.73 | 19.92 | 19.16 | 19.34 | 1,006,725 | -0.62(-3.10%) |
Nov 14, 2008 | 20.74 | 21.16 | 19.94 | 19.96 | 0 | -1.15(-5.46%) |
Nov 13, 2008 | 20.27 | 21.11 | 18.86 | 21.11 | 1,771,116 | +1.20(+6.01%) |
Nov 12, 2008 | 20.19 | 20.54 | 19.87 | 19.92 | 957,338 | -0.69(-3.33%) |
Nov 11, 2008 | 20.71 | 21.13 | 20.29 | 20.60 | 942,809 | -0.37(-1.78%) |
Nov 10, 2008 | 21.83 | 21.92 | 20.70 | 20.98 | 1,138,118 | -0.50(-2.33%) |
Nov 07, 2008 | 21.02 | 21.83 | 20.96 | 21.48 | 1,002,239 | +0.59(+2.80%) |
Nov 06, 2008 | 22.09 | 22.47 | 20.78 | 20.89 | 1,610,881 | -1.42(-6.35%) |
Nov 05, 2008 | 22.97 | 23.58 | 22.25 | 22.31 | 1,135,205 | -0.95(-4.08%) |
Nov 04, 2008 | 22.78 | 23.37 | 22.68 | 23.26 | 910,679 | +0.96(+4.30%) |
Nov 03, 2008 | 21.95 | 22.55 | 21.83 | 22.30 | 612,957 | +0.18(+0.81%) |
Oct 31, 2008 | 21.56 | 22.22 | 21.28 | 22.12 | 1,012,333 | +0.57(+2.64%) |
Oct 30, 2008 | 21.33 | 21.70 | 21.18 | 21.55 | 905,471 | +0.81(+3.88%) |
Oct 29, 2008 | 20.80 | 21.56 | 20.52 | 20.75 | 1,473,001 | -0.36(-1.73%) |
Oct 28, 2008 | 19.54 | 21.11 | 18.70 | 21.11 | 1,720,170 | +2.07(+10.87%) |
Oct 27, 2008 | 19.48 | 20.06 | 19.02 | 19.04 | 1,142,230 | -0.78(-3.94%) |
Oct 24, 2008 | 19.15 | 20.33 | 18.89 | 19.82 | 1,290,925 | -0.40(-1.97%) |
Oct 23, 2008 | 20.38 | 20.71 | 19.32 | 20.22 | 1,568,183 | -0.03(-0.13%) |
Oct 22, 2008 | 20.21 | 20.75 | 19.89 | 20.25 | 1,768,733 | -0.70(-3.32%) |
Oct 21, 2008 | 22.45 | 22.45 | 20.79 | 20.94 | 1,846,922 | -1.28(-5.76%) |
Oct 20, 2008 | 21.83 | 22.33 | 21.38 | 22.22 | 1,258,768 | +0.72(+3.35%) |
Oct 17, 2008 | 21.05 | 22.45 | 21.05 | 21.50 | 1,209,867 | -0.63(-2.84%) |
Oct 16, 2008 | 21.60 | 22.19 | 20.40 | 22.13 | 2,502,360 | +0.56(+2.60%) |
Oct 15, 2008 | 23.08 | 23.29 | 21.21 | 21.57 | 1,185,136 | -2.08(-8.79%) |
Oct 14, 2008 | 25.51 | 28.06 | 23.07 | 23.65 | 2,088,025 | -0.96(-3.90%) |
Oct 13, 2008 | 23.21 | 24.71 | 22.69 | 24.61 | 1,252,620 | +2.14(+9.51%) |
Oct 10, 2008 | 22.05 | 23.03 | 21.21 | 22.47 | 3,531,301 | -0.11(-0.49%) |
Oct 09, 2008 | 23.46 | 23.83 | 22.58 | 22.58 | 2,624,380 | -0.84(-3.59%) |
Oct 08, 2008 | 24.63 | 25.31 | 23.42 | 23.42 | 3,524,910 | -1.76(-7.01%) |
Oct 07, 2008 | 26.01 | 26.31 | 25.06 | 25.18 | 2,161,257 | -0.44(-1.72%) |
Oct 06, 2008 | 26.30 | 26.49 | 24.88 | 25.63 | 1,465,889 | -0.98(-3.67%) |
Oct 03, 2008 | 27.47 | 27.69 | 26.57 | 26.60 | 0 | -0.40(-1.48%) |
Oct 02, 2008 | 28.12 | 28.18 | 27.00 | 27.00 | 1,427,407 | -1.19(-4.21%) |