Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.69 | 23.00 | 22.69 | 22.99 | 32,968 | +0.43(+1.91%) |
Dec 30, 2008 | 21.98 | 22.75 | 21.92 | 22.56 | 55,389 | +0.81(+3.72%) |
Dec 29, 2008 | 21.15 | 21.75 | 21.15 | 21.75 | 59,982 | +0.73(+3.47%) |
Dec 24, 2008 | 20.00 | 21.02 | 19.89 | 21.02 | 29,208 | +1.01(+5.05%) |
Dec 23, 2008 | 20.10 | 20.29 | 19.89 | 20.01 | 86,823 | -0.01(-0.05%) |
Dec 22, 2008 | 21.50 | 21.50 | 20.01 | 20.02 | 91,612 | -1.64(-7.57%) |
Dec 19, 2008 | 20.13 | 21.66 | 20.00 | 21.66 | 164,963 | +1.21(+5.92%) |
Dec 18, 2008 | 20.60 | 20.60 | 19.90 | 20.45 | 219,628 | -0.25(-1.21%) |
Dec 17, 2008 | 20.70 | 20.70 | 20.70 | 20.70 | 1,204 | -0.05(-0.24%) |
Dec 16, 2008 | 20.85 | 21.23 | 20.06 | 20.75 | 193,647 | -0.29(-1.38%) |
Dec 15, 2008 | 21.40 | 21.60 | 20.77 | 21.04 | 169,707 | -0.55(-2.55%) |
Dec 12, 2008 | 21.60 | 22.05 | 21.25 | 21.59 | 132,638 | -0.48(-2.17%) |
Dec 11, 2008 | 21.75 | 22.17 | 21.61 | 22.07 | 146,112 | +0.09(+0.41%) |
Dec 10, 2008 | 21.49 | 22.12 | 21.42 | 21.98 | 106,924 | +0.49(+2.28%) |
Dec 09, 2008 | 21.26 | 21.74 | 21.25 | 21.49 | 70,973 | +0.23(+1.08%) |
Dec 08, 2008 | 20.50 | 21.60 | 20.28 | 21.26 | 205,023 | +0.74(+3.61%) |
Dec 05, 2008 | 21.00 | 21.12 | 20.10 | 20.52 | 109,490 | -0.26(-1.25%) |
Dec 04, 2008 | 21.42 | 21.75 | 20.50 | 20.78 | 200,092 | -0.64(-2.99%) |
Dec 03, 2008 | 22.00 | 22.15 | 21.21 | 21.42 | 490,357 | -0.98(-4.37%) |
Dec 02, 2008 | 22.01 | 22.40 | 22.00 | 22.40 | 81,221 | +0.17(+0.76%) |
Dec 01, 2008 | 23.51 | 23.51 | 22.00 | 22.23 | 133,293 | -1.28(-5.44%) |
Nov 28, 2008 | 22.74 | 24.19 | 22.09 | 23.51 | 75,341 | +1.14(+5.10%) |
Nov 27, 2008 | 21.20 | 22.79 | 21.10 | 22.37 | 29,579 | +0.90(+4.19%) |
Nov 26, 2008 | 20.96 | 21.47 | 20.50 | 21.47 | 79,168 | +0.50(+2.38%) |
Nov 25, 2008 | 21.00 | 21.00 | 20.57 | 20.97 | 117,895 | -0.02(-0.10%) |
Nov 24, 2008 | 21.00 | 21.23 | 20.54 | 20.99 | 136,475 | -0.11(-0.52%) |
Nov 21, 2008 | 20.05 | 21.35 | 20.05 | 21.10 | 460,135 | +0.55(+2.68%) |
Nov 20, 2008 | 20.42 | 20.78 | 20.21 | 20.55 | 72,129 | -0.34(-1.63%) |
Nov 19, 2008 | 20.77 | 21.18 | 20.40 | 20.89 | 164,015 | -0.30(-1.42%) |
Nov 18, 2008 | 20.99 | 21.50 | 20.52 | 21.19 | 180,187 | +0.54(+2.62%) |
Nov 17, 2008 | 20.70 | 20.88 | 20.50 | 20.65 | 104,665 | -0.05(-0.24%) |
Nov 14, 2008 | 20.46 | 21.20 | 20.45 | 20.70 | 128,258 | +0.23(+1.12%) |
Nov 13, 2008 | 20.75 | 20.75 | 20.15 | 20.47 | 156,917 | +0.02(+0.10%) |
Nov 12, 2008 | 20.60 | 20.60 | 20.15 | 20.45 | 71,495 | +0.04(+0.20%) |
Nov 11, 2008 | 21.39 | 21.40 | 20.01 | 20.41 | 173,658 | -0.67(-3.18%) |
Nov 10, 2008 | 21.00 | 21.78 | 21.00 | 21.08 | 237,343 | +0.64(+3.13%) |
Nov 07, 2008 | 21.02 | 22.19 | 20.07 | 20.44 | 197,868 | -1.45(-6.62%) |
Nov 06, 2008 | 23.84 | 23.84 | 20.95 | 21.89 | 145,028 | -0.66(-2.93%) |
Nov 05, 2008 | 23.84 | 23.84 | 22.14 | 22.55 | 145,088 | -0.69(-2.97%) |
Nov 04, 2008 | 22.79 | 23.63 | 22.48 | 23.24 | 201,040 | +0.44(+1.93%) |
Nov 03, 2008 | 22.85 | 23.47 | 22.16 | 22.80 | 149,605 | -0.01(-0.04%) |
Oct 31, 2008 | 22.00 | 24.49 | 22.00 | 22.81 | 175,414 | -0.64(-2.73%) |
Oct 30, 2008 | 24.49 | 24.49 | 22.25 | 23.45 | 176,752 | +0.73(+3.21%) |
Oct 29, 2008 | 22.25 | 22.91 | 22.10 | 22.72 | 254,913 | +0.00(+0.00%) |
Oct 28, 2008 | 22.35 | 23.37 | 22.00 | 22.72 | 214,437 | +0.82(+3.74%) |
Oct 27, 2008 | 21.50 | 22.39 | 21.50 | 21.90 | 125,836 | -0.84(-3.69%) |
Oct 24, 2008 | 20.52 | 22.83 | 20.52 | 22.74 | 71,943 | +0.72(+3.27%) |
Oct 23, 2008 | 22.01 | 22.60 | 21.06 | 22.02 | 166,521 | -0.62(-2.74%) |
Oct 22, 2008 | 24.24 | 24.24 | 22.36 | 22.64 | 49,070 | -1.36(-5.67%) |
Oct 21, 2008 | 25.94 | 25.94 | 24.00 | 24.00 | 82,157 | -1.94(-7.48%) |
Oct 20, 2008 | 24.74 | 26.49 | 24.56 | 25.94 | 125,374 | +1.86(+7.72%) |
Oct 17, 2008 | 22.95 | 24.86 | 22.61 | 24.08 | 213,121 | +2.21(+10.11%) |
Oct 16, 2008 | 23.51 | 23.98 | 21.00 | 21.87 | 101,072 | -1.92(-8.07%) |
Oct 15, 2008 | 23.50 | 24.45 | 23.00 | 23.79 | 131,224 | +0.17(+0.72%) |
Oct 14, 2008 | 26.74 | 26.74 | 22.05 | 23.62 | 92,801 | +1.57(+7.12%) |
Oct 10, 2008 | 20.01 | 22.33 | 19.03 | 22.05 | 182,419 | +0.76(+3.57%) |
Oct 09, 2008 | 22.36 | 23.10 | 20.71 | 21.29 | 167,701 | -1.27(-5.63%) |
Oct 08, 2008 | 21.25 | 22.89 | 21.01 | 22.56 | 102,901 | +0.36(+1.62%) |
Oct 07, 2008 | 22.51 | 23.98 | 22.17 | 22.20 | 255,942 | -0.72(-3.14%) |
Oct 06, 2008 | 23.51 | 23.75 | 21.86 | 22.92 | 196,396 | -1.18(-4.90%) |
Oct 03, 2008 | 24.25 | 24.90 | 23.51 | 24.10 | 241,670 | +0.10(+0.42%) |
Oct 02, 2008 | 25.25 | 25.57 | 23.81 | 24.00 | 310,422 | -1.36(-5.36%) |