Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.07 | 21.77 | 20.79 | 21.44 | 177,273 | +0.36(+1.73%) |
Dec 30, 2008 | 20.71 | 21.08 | 20.19 | 21.08 | 85,572 | +0.62(+3.04%) |
Dec 29, 2008 | 20.32 | 20.64 | 19.91 | 20.45 | 185,054 | +0.46(+2.30%) |
Dec 26, 2008 | 19.41 | 20.01 | 19.36 | 19.99 | 85,069 | +0.74(+3.86%) |
Dec 24, 2008 | 19.31 | 19.41 | 18.98 | 19.25 | 55,987 | +0.06(+0.29%) |
Dec 23, 2008 | 19.91 | 19.94 | 19.00 | 19.19 | 194,253 | -0.43(-2.20%) |
Dec 22, 2008 | 20.54 | 20.62 | 19.37 | 19.62 | 771,869 | -1.05(-5.07%) |
Dec 19, 2008 | 20.28 | 20.93 | 20.00 | 20.67 | 279,963 | +0.56(+2.81%) |
Dec 18, 2008 | 22.31 | 22.31 | 20.08 | 20.11 | 187,218 | -2.13(-9.58%) |
Dec 17, 2008 | 22.00 | 22.79 | 21.86 | 22.24 | 287,955 | +0.00(+0.00%) |
Dec 16, 2008 | 21.92 | 22.29 | 21.27 | 22.24 | 274,214 | +0.57(+2.64%) |
Dec 15, 2008 | 21.88 | 22.52 | 21.12 | 21.66 | 260,706 | +0.25(+1.17%) |
Dec 12, 2008 | 20.70 | 21.57 | 20.16 | 21.41 | 321,061 | -0.10(-0.48%) |
Dec 11, 2008 | 22.05 | 22.75 | 21.17 | 21.52 | 238,729 | -0.41(-1.88%) |
Dec 10, 2008 | 21.23 | 22.26 | 21.22 | 21.93 | 266,285 | +1.11(+5.35%) |
Dec 09, 2008 | 20.24 | 21.68 | 20.12 | 20.82 | 274,632 | +0.40(+1.94%) |
Dec 08, 2008 | 19.91 | 20.76 | 19.75 | 20.42 | 679,408 | +1.35(+7.06%) |
Dec 05, 2008 | 18.17 | 19.11 | 17.40 | 19.07 | 399,549 | +0.46(+2.47%) |
Dec 04, 2008 | 20.09 | 20.31 | 18.18 | 18.61 | 305,431 | -1.87(-9.14%) |
Dec 03, 2008 | 19.78 | 20.58 | 19.31 | 20.49 | 656,640 | -0.20(-0.97%) |
Dec 02, 2008 | 21.32 | 21.32 | 19.85 | 20.69 | 414,824 | +0.38(+1.87%) |
Dec 01, 2008 | 23.64 | 23.64 | 20.29 | 20.31 | 234,903 | -3.61(-15.08%) |
Nov 28, 2008 | 23.88 | 23.92 | 23.38 | 23.92 | 52,367 | -0.21(-0.87%) |
Nov 26, 2008 | 21.67 | 24.14 | 21.67 | 24.13 | 371,921 | +2.10(+9.52%) |
Nov 25, 2008 | 22.04 | 22.25 | 21.16 | 22.03 | 279,596 | +0.28(+1.30%) |
Nov 24, 2008 | 20.66 | 22.26 | 20.43 | 21.75 | 394,388 | +1.55(+7.67%) |
Nov 21, 2008 | 19.37 | 20.20 | 18.23 | 20.20 | 628,478 | +1.94(+10.65%) |
Nov 20, 2008 | 21.22 | 21.22 | 18.05 | 18.25 | 455,832 | -3.56(-16.32%) |
Nov 19, 2008 | 23.25 | 23.91 | 21.81 | 21.81 | 235,841 | -1.63(-6.95%) |
Nov 18, 2008 | 23.42 | 23.55 | 22.37 | 23.44 | 169,615 | +0.41(+1.79%) |
Nov 17, 2008 | 23.38 | 24.22 | 23.03 | 23.03 | 195,878 | -0.51(-2.16%) |
Nov 14, 2008 | 24.60 | 25.03 | 23.31 | 23.54 | 221,009 | -1.72(-6.80%) |
Nov 13, 2008 | 22.67 | 25.26 | 21.53 | 25.26 | 389,825 | +2.65(+11.71%) |
Nov 12, 2008 | 24.13 | 24.17 | 22.59 | 22.61 | 220,976 | -2.12(-8.58%) |
Nov 11, 2008 | 25.01 | 25.51 | 24.23 | 24.73 | 125,214 | -1.21(-4.67%) |
Nov 10, 2008 | 26.68 | 27.33 | 25.42 | 25.94 | 168,851 | -0.18(-0.68%) |
Nov 07, 2008 | 25.41 | 26.43 | 25.13 | 26.12 | 105,881 | +0.73(+2.89%) |
Nov 06, 2008 | 26.75 | 27.22 | 25.11 | 25.38 | 214,977 | -2.02(-7.36%) |
Nov 05, 2008 | 27.82 | 28.78 | 27.24 | 27.40 | 172,713 | -1.44(-4.98%) |
Nov 04, 2008 | 27.16 | 28.96 | 27.16 | 28.84 | 315,396 | +2.23(+8.37%) |
Nov 03, 2008 | 27.97 | 27.97 | 26.28 | 26.61 | 156,463 | -1.03(-3.74%) |
Oct 31, 2008 | 27.25 | 28.50 | 26.26 | 27.64 | 154,932 | +0.10(+0.38%) |
Oct 30, 2008 | 26.63 | 27.57 | 25.61 | 27.54 | 245,407 | +2.19(+8.62%) |
Oct 29, 2008 | 23.95 | 26.95 | 23.95 | 25.35 | 351,046 | +1.60(+6.73%) |
Oct 28, 2008 | 22.50 | 24.17 | 21.16 | 23.75 | 583,843 | +1.77(+8.04%) |
Oct 27, 2008 | 22.83 | 23.90 | 21.99 | 21.99 | 143,580 | -1.65(-6.96%) |
Oct 24, 2008 | 22.59 | 24.01 | 22.29 | 23.63 | 478,943 | -1.48(-5.91%) |
Oct 23, 2008 | 24.84 | 25.46 | 23.12 | 25.12 | 516,978 | +0.82(+3.39%) |
Oct 22, 2008 | 27.08 | 27.08 | 23.55 | 24.30 | 262,749 | -3.55(-12.75%) |
Oct 21, 2008 | 28.07 | 29.14 | 27.18 | 27.85 | 308,958 | -0.77(-2.71%) |
Oct 20, 2008 | 26.86 | 28.62 | 26.59 | 28.62 | 422,774 | +2.91(+11.33%) |
Oct 17, 2008 | 25.21 | 27.65 | 24.34 | 25.71 | 341,507 | -0.33(-1.27%) |
Oct 16, 2008 | 25.47 | 26.58 | 23.52 | 26.04 | 630,504 | +0.81(+3.23%) |
Oct 15, 2008 | 30.42 | 30.42 | 25.21 | 25.22 | 371,531 | -5.10(-16.82%) |
Oct 14, 2008 | 33.16 | 33.16 | 28.95 | 30.32 | 223,622 | +0.32(+1.08%) |
Oct 13, 2008 | 27.55 | 30.00 | 25.33 | 30.00 | 381,463 | +4.79(+19.01%) |
Oct 10, 2008 | 23.51 | 27.33 | 22.83 | 25.21 | 490,554 | -2.61(-9.37%) |
Oct 09, 2008 | 30.58 | 31.80 | 27.70 | 27.81 | 141,373 | -2.46(-8.13%) |
Oct 08, 2008 | 28.89 | 31.79 | 27.89 | 30.27 | 409,778 | +0.01(+0.03%) |
Oct 07, 2008 | 32.21 | 34.28 | 30.27 | 30.27 | 354,673 | -2.92(-8.80%) |
Oct 06, 2008 | 34.45 | 34.45 | 29.85 | 33.19 | 763,713 | -2.55(-7.13%) |
Oct 03, 2008 | 36.08 | 38.33 | 35.65 | 35.74 | 445,218 | -0.29(-0.80%) |
Oct 02, 2008 | 39.39 | 39.54 | 35.81 | 36.03 | 294,143 | -4.09(-10.20%) |