Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 29.53 | 29.53 | 25.85 | 26.76 | 38,811 | +0.79(+3.03%) |
Dec 30, 2008 | 25.62 | 25.97 | 25.62 | 25.97 | 11,122 | +0.66(+2.61%) |
Dec 29, 2008 | 25.60 | 25.67 | 25.16 | 25.31 | 9,771 | -0.02(-0.07%) |
Dec 26, 2008 | 25.41 | 25.89 | 25.29 | 25.33 | 4,744 | +0.77(+3.13%) |
Dec 24, 2008 | 24.52 | 24.58 | 24.49 | 24.56 | 1,800 | -0.14(-0.57%) |
Dec 23, 2008 | 24.78 | 25.01 | 24.52 | 24.70 | 6,696 | -0.06(-0.24%) |
Dec 22, 2008 | 25.02 | 25.91 | 24.76 | 24.76 | 11,207 | -0.71(-2.79%) |
Dec 19, 2008 | 30.50 | 30.50 | 25.11 | 25.47 | 27,518 | -0.38(-1.47%) |
Dec 18, 2008 | 26.89 | 26.89 | 25.85 | 25.85 | 65,575 | -0.91(-3.41%) |
Dec 17, 2008 | 31.05 | 31.05 | 26.55 | 26.77 | 9,272 | +0.45(+1.70%) |
Dec 16, 2008 | 25.56 | 26.32 | 25.50 | 26.32 | 13,947 | +1.39(+5.56%) |
Dec 15, 2008 | 25.47 | 25.63 | 24.69 | 24.93 | 3,228 | +0.10(+0.41%) |
Dec 12, 2008 | 24.74 | 24.91 | 24.44 | 24.83 | 5,293 | -0.07(-0.27%) |
Dec 11, 2008 | 25.30 | 25.76 | 24.90 | 24.90 | 7,388 | -0.47(-1.87%) |
Dec 10, 2008 | 25.23 | 25.44 | 24.86 | 25.37 | 8,605 | +1.13(+4.67%) |
Dec 09, 2008 | 27.44 | 27.44 | 24.09 | 24.24 | 5,168 | -0.75(-3.01%) |
Dec 08, 2008 | 24.23 | 24.99 | 24.19 | 24.99 | 22,386 | +3.32(+15.33%) |
Dec 05, 2008 | 21.90 | 22.01 | 21.67 | 21.67 | 2,040 | -0.66(-2.95%) |
Dec 04, 2008 | 23.17 | 23.17 | 22.33 | 22.33 | 1,064 | -0.36(-1.57%) |
Dec 03, 2008 | 22.35 | 23.66 | 22.24 | 22.68 | 45,067 | +0.07(+0.30%) |
Dec 02, 2008 | 22.02 | 22.61 | 22.02 | 22.61 | 19,399 | +0.78(+3.56%) |
Dec 01, 2008 | 22.18 | 22.25 | 21.68 | 21.84 | 2,489 | -1.51(-6.48%) |
Nov 28, 2008 | 23.19 | 23.45 | 23.19 | 23.35 | 1,833 | +0.77(+3.41%) |
Nov 26, 2008 | 22.27 | 22.58 | 22.27 | 22.58 | 1,774 | +0.78(+3.57%) |
Nov 25, 2008 | 21.63 | 22.00 | 21.48 | 21.80 | 946 | +0.35(+1.62%) |
Nov 24, 2008 | 20.70 | 21.46 | 20.70 | 21.46 | 6,979 | +2.30(+12.00%) |
Nov 21, 2008 | 15.86 | 19.39 | 15.86 | 19.16 | 2,223 | +0.57(+3.09%) |
Nov 20, 2008 | 19.40 | 19.40 | 18.58 | 18.58 | 3,312 | -1.56(-7.76%) |
Nov 19, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 118 | -0.47(-2.30%) |
Nov 18, 2008 | 20.70 | 20.70 | 20.59 | 20.62 | 650 | -0.94(-4.35%) |
Nov 17, 2008 | 21.54 | 21.56 | 21.54 | 21.56 | 307 | -0.58(-2.63%) |
Nov 14, 2008 | 22.09 | 22.14 | 22.09 | 22.14 | 236 | +0.40(+1.83%) |
Nov 13, 2008 | 20.34 | 21.74 | 19.44 | 21.74 | 6,979 | +1.07(+5.19%) |
Nov 12, 2008 | 22.03 | 22.03 | 20.67 | 20.67 | 3,795 | -1.51(-6.82%) |
Nov 11, 2008 | 22.39 | 22.39 | 22.18 | 22.18 | 354 | -0.83(-3.60%) |
Nov 10, 2008 | 27.01 | 27.01 | 23.01 | 23.01 | 2,294 | +0.12(+0.52%) |
Nov 07, 2008 | 22.17 | 22.98 | 22.17 | 22.89 | 2,691 | +1.07(+4.88%) |
Nov 06, 2008 | 23.67 | 23.67 | 21.83 | 21.83 | 1,537 | -2.27(-9.40%) |
Nov 05, 2008 | 29.01 | 29.01 | 24.09 | 24.09 | 3,489 | -0.49(-1.99%) |
Nov 04, 2008 | 24.58 | 24.58 | 24.58 | 24.58 | 118 | +1.93(+8.51%) |
Oct 31, 2008 | 22.66 | 22.66 | 22.66 | 22.66 | 946 | +1.22(+5.68%) |
Oct 30, 2008 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) |
Oct 29, 2008 | 20.54 | 21.44 | 20.54 | 21.44 | 615 | +2.12(+10.98%) |
Oct 28, 2008 | 19.32 | 19.32 | 19.32 | 19.32 | 5,914 | +0.42(+2.24%) |
Oct 27, 2008 | 18.84 | 19.11 | 18.60 | 18.89 | 1,064 | -0.78(-3.95%) |
Oct 24, 2008 | 19.54 | 19.67 | 19.54 | 19.67 | 0 | -0.62(-3.04%) |
Oct 23, 2008 | 21.13 | 21.13 | 20.29 | 20.29 | 1,301 | -0.52(-2.48%) |
Oct 22, 2008 | 21.79 | 21.90 | 20.81 | 20.81 | 1,767 | -2.49(-10.67%) |
Oct 21, 2008 | 23.60 | 23.67 | 23.19 | 23.29 | 2,247 | -0.37(-1.57%) |
Oct 20, 2008 | 23.21 | 23.66 | 23.14 | 23.66 | 9,618 | +0.66(+2.87%) |
Oct 17, 2008 | 22.59 | 23.16 | 22.54 | 23.00 | 0 | +0.47(+2.10%) |
Oct 16, 2008 | 22.55 | 22.55 | 22.06 | 22.53 | 17,329 | -1.09(-4.62%) |