Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.96 | 21.53 | 20.96 | 21.29 | 419,266 | +0.07(+0.35%) |
Dec 30, 2008 | 20.86 | 21.22 | 20.86 | 21.22 | 314,573 | +0.66(+3.20%) |
Dec 29, 2008 | 21.05 | 21.05 | 20.50 | 20.56 | 78,674 | -0.25(-1.19%) |
Dec 26, 2008 | 21.00 | 21.02 | 20.64 | 20.80 | 71,244 | +0.10(+0.46%) |
Dec 24, 2008 | 20.32 | 21.35 | 19.93 | 20.71 | 216,104 | +0.22(+1.07%) |
Dec 23, 2008 | 20.89 | 20.89 | 20.41 | 20.49 | 103,075 | -0.94(-4.39%) |
Dec 22, 2008 | 21.67 | 21.80 | 21.18 | 21.43 | 191,818 | -0.23(-1.04%) |
Dec 19, 2008 | 21.87 | 22.10 | 21.50 | 21.65 | 122,921 | -0.33(-1.51%) |
Dec 18, 2008 | 22.74 | 22.92 | 21.82 | 21.99 | 326,312 | -0.73(-3.20%) |
Dec 17, 2008 | 22.18 | 22.89 | 22.18 | 22.71 | 455,529 | +0.17(+0.77%) |
Dec 16, 2008 | 21.11 | 22.63 | 21.11 | 22.54 | 152,287 | +1.46(+6.94%) |
Dec 15, 2008 | 20.88 | 21.17 | 20.74 | 21.08 | 527,959 | +0.28(+1.35%) |
Dec 12, 2008 | 19.93 | 20.83 | 19.93 | 20.79 | 158,618 | +0.24(+1.18%) |
Dec 11, 2008 | 20.55 | 21.01 | 20.38 | 20.55 | 532,035 | +0.16(+0.77%) |
Dec 10, 2008 | 20.06 | 20.47 | 20.02 | 20.39 | 116,321 | +0.70(+3.54%) |
Dec 09, 2008 | 19.60 | 20.12 | 19.50 | 19.70 | 406,701 | -0.27(-1.35%) |
Dec 08, 2008 | 19.49 | 20.15 | 19.49 | 19.97 | 281,788 | +0.80(+4.20%) |
Dec 05, 2008 | 18.44 | 19.24 | 18.15 | 19.16 | 177,385 | +0.30(+1.61%) |
Dec 04, 2008 | 18.86 | 19.26 | 18.54 | 18.86 | 130,821 | -0.56(-2.87%) |
Dec 03, 2008 | 18.91 | 19.41 | 18.65 | 19.41 | 171,768 | +0.25(+1.29%) |
Dec 02, 2008 | 18.67 | 19.26 | 18.60 | 19.17 | 336,130 | +1.24(+6.94%) |
Dec 01, 2008 | 18.46 | 18.50 | 17.92 | 17.92 | 116,756 | -1.36(-7.06%) |
Nov 28, 2008 | 19.04 | 19.32 | 18.98 | 19.29 | 100,772 | -0.11(-0.58%) |
Nov 26, 2008 | 18.79 | 19.49 | 18.73 | 19.40 | 383,462 | +0.10(+0.52%) |
Nov 25, 2008 | 19.45 | 19.60 | 18.77 | 19.30 | 142,103 | +0.64(+3.41%) |
Nov 24, 2008 | 18.08 | 19.01 | 18.01 | 18.66 | 86,898 | +1.12(+6.38%) |
Nov 21, 2008 | 17.40 | 17.54 | 16.48 | 17.54 | 313,497 | +1.37(+8.46%) |
Nov 20, 2008 | 17.07 | 17.48 | 16.11 | 16.17 | 242,869 | -0.92(-5.40%) |
Nov 19, 2008 | 18.17 | 18.31 | 17.10 | 17.10 | 160,372 | -1.15(-6.32%) |
Nov 18, 2008 | 18.13 | 18.61 | 17.75 | 18.25 | 458,376 | -0.01(-0.03%) |
Nov 17, 2008 | 18.44 | 18.89 | 18.14 | 18.26 | 525,482 | -0.64(-3.39%) |
Nov 14, 2008 | 19.16 | 19.71 | 18.83 | 18.90 | 410,794 | -1.20(-5.99%) |
Nov 13, 2008 | 18.51 | 20.15 | 17.89 | 20.10 | 501,368 | +1.87(+10.25%) |
Nov 12, 2008 | 18.73 | 18.85 | 18.20 | 18.23 | 260,976 | -0.76(-4.00%) |
Nov 11, 2008 | 19.43 | 19.43 | 18.70 | 18.99 | 275,995 | -0.66(-3.38%) |
Nov 10, 2008 | 20.35 | 20.41 | 19.36 | 19.66 | 156,331 | -0.79(-3.88%) |
Nov 07, 2008 | 19.79 | 20.45 | 19.79 | 20.45 | 347,215 | +1.24(+6.44%) |
Nov 06, 2008 | 20.07 | 20.42 | 19.07 | 19.21 | 384,007 | -1.35(-6.54%) |
Nov 05, 2008 | 21.20 | 21.86 | 20.55 | 20.56 | 307,908 | -0.92(-4.30%) |
Nov 04, 2008 | 20.56 | 21.55 | 20.56 | 21.48 | 275,176 | +1.66(+8.38%) |
Nov 03, 2008 | 19.61 | 20.12 | 19.60 | 19.82 | 508,288 | -0.13(-0.65%) |
Oct 31, 2008 | 19.06 | 20.15 | 19.06 | 19.95 | 109,376 | +0.59(+3.02%) |
Oct 30, 2008 | 19.53 | 19.71 | 18.98 | 19.36 | 160,248 | +0.64(+3.43%) |
Oct 29, 2008 | 18.21 | 19.14 | 18.21 | 18.72 | 220,448 | +0.59(+3.26%) |
Oct 28, 2008 | 17.02 | 18.26 | 16.46 | 18.13 | 326,705 | +1.59(+9.59%) |
Oct 27, 2008 | 16.77 | 17.30 | 16.54 | 16.54 | 366,006 | -1.27(-7.14%) |
Oct 24, 2008 | 17.02 | 18.09 | 16.69 | 17.82 | 194,641 | -1.06(-5.63%) |
Oct 23, 2008 | 18.51 | 19.29 | 18.05 | 18.88 | 343,334 | +0.01(+0.03%) |
Oct 22, 2008 | 19.84 | 19.97 | 18.57 | 18.87 | 122,800 | -2.27(-10.72%) |
Oct 21, 2008 | 21.75 | 21.86 | 21.04 | 21.14 | 201,819 | -1.59(-6.99%) |
Oct 20, 2008 | 22.19 | 22.73 | 21.98 | 22.73 | 237,472 | +0.83(+3.80%) |
Oct 17, 2008 | 21.50 | 22.83 | 21.35 | 21.90 | 441,994 | -0.57(-2.55%) |
Oct 16, 2008 | 21.51 | 22.49 | 20.81 | 22.47 | 450,468 | +1.61(+7.72%) |
Oct 15, 2008 | 22.69 | 22.79 | 20.86 | 20.86 | 149,428 | -2.31(-9.98%) |
Oct 14, 2008 | 24.14 | 24.41 | 22.72 | 23.17 | 352,048 | -0.53(-2.25%) |
Oct 13, 2008 | 22.07 | 23.71 | 22.07 | 23.71 | 503,054 | +2.94(+14.17%) |
Oct 10, 2008 | 20.05 | 21.88 | 19.18 | 20.77 | 1,046,758 | -0.77(-3.58%) |
Oct 09, 2008 | 23.60 | 23.60 | 21.38 | 21.54 | 568,319 | -1.76(-7.54%) |
Oct 08, 2008 | 24.10 | 24.49 | 23.08 | 23.29 | 737,126 | -0.52(-2.20%) |
Oct 07, 2008 | 25.34 | 25.39 | 23.64 | 23.82 | 832,146 | -0.43(-1.76%) |
Oct 06, 2008 | 24.84 | 25.01 | 23.44 | 24.24 | 628,525 | -1.14(-4.50%) |
Oct 03, 2008 | 25.58 | 26.58 | 25.34 | 25.39 | 403,218 | +0.20(+0.80%) |
Oct 02, 2008 | 25.98 | 25.98 | 25.14 | 25.18 | 360,087 | -1.25(-4.75%) |