Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.52 | 20.55 | 17.52 | 19.46 | 101,817 | +1.57(+8.78%) |
Dec 30, 2008 | 17.31 | 18.07 | 17.09 | 17.89 | 46,864 | +0.44(+2.52%) |
Dec 29, 2008 | 17.92 | 17.92 | 16.75 | 17.45 | 79,240 | +0.69(+4.12%) |
Dec 26, 2008 | 16.14 | 16.97 | 16.10 | 16.76 | 137,331 | -0.21(-1.24%) |
Dec 24, 2008 | 16.97 | 17.40 | 16.40 | 16.97 | 98,810 | -0.30(-1.74%) |
Dec 23, 2008 | 18.10 | 18.10 | 16.50 | 17.27 | 107,252 | -0.72(-4.00%) |
Dec 22, 2008 | 19.23 | 19.28 | 17.76 | 17.99 | 150,165 | -1.51(-7.74%) |
Dec 19, 2008 | 19.55 | 19.75 | 19.01 | 19.50 | 69,155 | -0.03(-0.15%) |
Dec 18, 2008 | 20.87 | 22.49 | 19.23 | 19.53 | 97,807 | -0.99(-4.83%) |
Dec 17, 2008 | 21.70 | 21.92 | 20.35 | 20.52 | 112,514 | -0.23(-1.11%) |
Dec 16, 2008 | 21.18 | 21.73 | 20.30 | 20.75 | 94,691 | -0.10(-0.48%) |
Dec 15, 2008 | 22.93 | 23.07 | 20.57 | 20.85 | 99,737 | -0.84(-3.87%) |
Dec 12, 2008 | 20.00 | 21.73 | 19.75 | 21.69 | 256,184 | +0.47(+2.21%) |
Dec 11, 2008 | 20.58 | 22.16 | 20.11 | 21.22 | 174,493 | +1.72(+8.82%) |
Dec 10, 2008 | 19.98 | 20.12 | 18.18 | 19.50 | 169,695 | +0.57(+3.01%) |
Dec 09, 2008 | 19.13 | 19.32 | 18.75 | 18.93 | 32,194 | -0.22(-1.15%) |
Dec 08, 2008 | 20.31 | 20.31 | 18.75 | 19.15 | 57,670 | +0.73(+3.96%) |
Dec 05, 2008 | 19.39 | 19.39 | 18.02 | 18.42 | 98,386 | -1.03(-5.30%) |
Dec 04, 2008 | 20.52 | 20.72 | 19.30 | 19.45 | 112,307 | -1.38(-6.61%) |
Dec 03, 2008 | 20.72 | 21.28 | 20.25 | 20.83 | 107,940 | -0.31(-1.48%) |
Dec 02, 2008 | 22.48 | 22.96 | 21.02 | 21.14 | 46,725 | -0.88(-4.00%) |
Dec 01, 2008 | 22.79 | 22.79 | 22.02 | 22.02 | 53,604 | -0.88(-3.84%) |
Nov 28, 2008 | 23.99 | 24.51 | 22.67 | 22.90 | 26,143 | -1.06(-4.42%) |
Nov 26, 2008 | 23.05 | 24.00 | 22.25 | 23.96 | 28,694 | +1.75(+7.88%) |
Nov 25, 2008 | 22.97 | 22.97 | 21.90 | 22.21 | 15,109 | -1.00(-4.31%) |
Nov 24, 2008 | 22.05 | 23.65 | 21.33 | 23.21 | 76,546 | +1.28(+5.84%) |
Nov 21, 2008 | 21.26 | 22.21 | 20.82 | 21.93 | 76,735 | +1.52(+7.44%) |
Nov 20, 2008 | 21.79 | 22.18 | 20.41 | 20.41 | 75,874 | -2.19(-9.68%) |
Nov 19, 2008 | 23.55 | 23.70 | 22.43 | 22.60 | 42,039 | -0.70(-3.00%) |
Nov 18, 2008 | 24.00 | 24.26 | 23.04 | 23.30 | 114,987 | -0.65(-2.71%) |
Nov 17, 2008 | 25.19 | 25.91 | 23.95 | 23.95 | 35,368 | -1.24(-4.92%) |
Nov 14, 2008 | 25.46 | 25.86 | 24.90 | 25.19 | 39,360 | -1.75(-6.48%) |
Nov 13, 2008 | 25.39 | 26.94 | 24.70 | 26.94 | 52,415 | +1.70(+6.72%) |
Nov 12, 2008 | 26.00 | 26.08 | 25.24 | 25.24 | 26,649 | -1.26(-4.75%) |
Nov 11, 2008 | 27.00 | 27.09 | 26.18 | 26.50 | 55,775 | -1.26(-4.54%) |
Nov 10, 2008 | 28.99 | 28.99 | 26.80 | 27.76 | 137,903 | +0.26(+0.95%) |
Nov 07, 2008 | 27.93 | 27.94 | 27.35 | 27.50 | 19,180 | -0.01(-0.04%) |
Nov 06, 2008 | 28.60 | 28.69 | 27.19 | 27.51 | 51,198 | -1.80(-6.13%) |
Nov 05, 2008 | 30.77 | 30.93 | 29.00 | 29.31 | 27,310 | -1.69(-5.46%) |
Nov 04, 2008 | 28.90 | 32.00 | 28.90 | 31.00 | 51,321 | +3.11(+11.15%) |
Nov 03, 2008 | 29.15 | 29.26 | 27.83 | 27.89 | 40,086 | -2.68(-8.77%) |
Oct 31, 2008 | 29.20 | 30.68 | 28.47 | 30.57 | 6,850 | +1.21(+4.12%) |
Oct 30, 2008 | 30.30 | 30.36 | 28.95 | 29.36 | 14,950 | -1.74(-5.59%) |
Oct 29, 2008 | 30.19 | 31.44 | 30.19 | 31.10 | 12,474 | +1.73(+5.89%) |
Oct 28, 2008 | 29.37 | 29.82 | 28.25 | 29.37 | 6,004 | +0.47(+1.63%) |
Oct 27, 2008 | 29.00 | 29.36 | 28.90 | 28.90 | 7,230 | -0.83(-2.79%) |
Oct 24, 2008 | 29.44 | 30.00 | 29.37 | 29.73 | 26,223 | -2.24(-7.01%) |
Oct 23, 2008 | 31.34 | 32.15 | 31.34 | 31.97 | 4,104 | +0.73(+2.34%) |
Oct 22, 2008 | 32.29 | 32.29 | 31.03 | 31.24 | 7,033 | -2.04(-6.13%) |
Oct 21, 2008 | 33.50 | 33.73 | 32.85 | 33.28 | 11,885 | -1.68(-4.81%) |
Oct 20, 2008 | 34.57 | 35.14 | 33.31 | 34.96 | 8,725 | +1.27(+3.77%) |
Oct 17, 2008 | 32.96 | 34.83 | 32.93 | 33.69 | 18,012 | +0.06(+0.18%) |
Oct 16, 2008 | 35.14 | 35.14 | 32.50 | 33.63 | 2,813 | -1.91(-5.37%) |
Oct 15, 2008 | 36.80 | 36.80 | 35.54 | 35.54 | 18,019 | -2.66(-6.97%) |
Oct 14, 2008 | 39.49 | 39.77 | 37.84 | 38.20 | 14,680 | -0.83(-2.12%) |
Oct 13, 2008 | 36.53 | 39.03 | 36.53 | 39.03 | 10,341 | +1.75(+4.69%) |
Oct 10, 2008 | 37.49 | 38.77 | 35.41 | 37.28 | 44,686 | -2.37(-5.98%) |
Oct 09, 2008 | 40.82 | 41.38 | 39.65 | 39.65 | 15,233 | -1.35(-3.29%) |
Oct 08, 2008 | 40.40 | 41.35 | 39.51 | 41.00 | 40,394 | -0.31(-0.75%) |
Oct 07, 2008 | 42.50 | 42.58 | 40.72 | 41.31 | 44,215 | -0.60(-1.43%) |
Oct 06, 2008 | 43.42 | 43.96 | 41.56 | 41.91 | 30,219 | -2.64(-5.93%) |
Oct 03, 2008 | 44.44 | 46.20 | 44.44 | 44.55 | 25,010 | -0.83(-1.83%) |
Oct 02, 2008 | 46.98 | 46.98 | 45.00 | 45.38 | 18,356 | -2.39(-5.00%) |