Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.01 | 19.24 | 18.72 | 18.82 | 2,043,458 | -0.08(-0.42%) |
Dec 30, 2008 | 19.18 | 19.51 | 18.36 | 18.90 | 1,593,063 | +0.18(+0.98%) |
Dec 29, 2008 | 19.32 | 19.32 | 18.12 | 18.72 | 1,587,205 | -0.14(-0.72%) |
Dec 26, 2008 | 18.41 | 18.87 | 18.15 | 18.85 | 655,706 | +0.46(+2.52%) |
Dec 24, 2008 | 18.13 | 18.48 | 17.76 | 18.39 | 563,466 | +0.26(+1.41%) |
Dec 23, 2008 | 18.34 | 18.85 | 17.99 | 18.14 | 1,156,000 | +0.02(+0.13%) |
Dec 22, 2008 | 18.81 | 19.17 | 17.51 | 18.11 | 1,537,319 | -0.65(-3.45%) |
Dec 19, 2008 | 18.74 | 19.79 | 18.30 | 18.76 | 2,531,193 | -0.07(-0.38%) |
Dec 18, 2008 | 19.87 | 20.59 | 18.47 | 18.83 | 3,399,124 | -0.84(-4.26%) |
Dec 17, 2008 | 17.87 | 20.86 | 17.87 | 19.67 | 5,832,843 | +1.65(+9.17%) |
Dec 16, 2008 | 17.55 | 18.72 | 17.08 | 18.02 | 3,266,581 | +0.89(+5.17%) |
Dec 15, 2008 | 17.86 | 18.47 | 16.97 | 17.13 | 2,704,427 | -1.09(-5.96%) |
Dec 12, 2008 | 17.00 | 18.38 | 16.88 | 18.22 | 0 | +0.82(+4.72%) |
Dec 11, 2008 | 18.36 | 18.72 | 17.13 | 17.39 | 3,926,503 | -1.21(-6.52%) |
Dec 10, 2008 | 18.07 | 19.07 | 17.76 | 18.61 | 2,858,224 | +0.68(+3.78%) |
Dec 09, 2008 | 16.96 | 18.71 | 16.52 | 17.93 | 4,521,953 | +0.72(+4.17%) |
Dec 08, 2008 | 16.56 | 17.60 | 16.32 | 17.21 | 4,373,530 | +1.09(+6.78%) |
Dec 05, 2008 | 15.43 | 16.14 | 14.15 | 16.12 | 0 | +0.68(+4.39%) |
Dec 04, 2008 | 16.88 | 17.36 | 15.11 | 15.44 | 3,409,064 | -1.65(-9.66%) |
Dec 03, 2008 | 16.96 | 17.72 | 16.24 | 17.09 | 3,582,109 | +0.15(+0.89%) |
Dec 02, 2008 | 16.29 | 17.16 | 16.08 | 16.94 | 5,848,172 | +0.90(+5.62%) |
Dec 01, 2008 | 19.19 | 19.19 | 15.95 | 16.04 | 3,188,932 | -3.61(-18.36%) |
Nov 28, 2008 | 18.95 | 19.71 | 17.92 | 19.64 | 1,203,071 | +0.58(+3.06%) |
Nov 26, 2008 | 17.90 | 19.13 | 16.29 | 19.06 | 4,703,674 | -0.34(-1.73%) |
Nov 25, 2008 | 19.85 | 20.41 | 18.01 | 19.40 | 3,055,694 | -0.09(-0.45%) |
Nov 24, 2008 | 19.33 | 20.66 | 18.82 | 19.48 | 3,338,103 | +0.41(+2.18%) |
Nov 21, 2008 | 16.87 | 19.07 | 16.76 | 19.07 | 3,531,778 | +2.65(+16.13%) |
Nov 20, 2008 | 17.56 | 18.40 | 16.16 | 16.42 | 4,819,423 | -2.31(-12.35%) |
Nov 19, 2008 | 21.14 | 21.52 | 18.51 | 18.73 | 3,018,218 | -2.31(-10.99%) |
Nov 18, 2008 | 21.69 | 22.03 | 20.07 | 21.05 | 2,890,025 | -0.57(-2.66%) |
Nov 17, 2008 | 21.14 | 22.29 | 21.01 | 21.62 | 4,279,387 | -0.40(-1.81%) |
Nov 14, 2008 | 22.46 | 23.36 | 21.90 | 22.02 | 0 | -0.88(-3.83%) |
Nov 13, 2008 | 20.08 | 22.90 | 19.52 | 22.90 | 3,835,792 | +3.19(+16.19%) |
Nov 12, 2008 | 20.35 | 20.68 | 19.38 | 19.71 | 3,072,692 | -1.26(-6.01%) |
Nov 11, 2008 | 22.73 | 23.27 | 20.46 | 20.97 | 3,549,534 | -2.15(-9.32%) |
Nov 10, 2008 | 23.12 | 23.85 | 22.64 | 23.12 | 2,949,134 | +0.73(+3.28%) |
Nov 07, 2008 | 22.19 | 22.73 | 21.62 | 22.39 | 1,817,052 | +0.44(+2.00%) |
Nov 06, 2008 | 23.63 | 23.85 | 21.77 | 21.95 | 2,501,034 | -1.82(-7.65%) |
Nov 05, 2008 | 25.40 | 26.04 | 23.65 | 23.77 | 2,963,244 | -1.67(-6.56%) |
Nov 04, 2008 | 25.43 | 26.28 | 24.86 | 25.44 | 3,248,661 | +1.21(+5.01%) |
Nov 03, 2008 | 25.02 | 26.13 | 24.10 | 24.22 | 2,865,453 | -0.93(-3.68%) |
Oct 31, 2008 | 23.45 | 26.43 | 23.45 | 25.15 | 3,582,884 | +1.25(+5.24%) |
Oct 30, 2008 | 22.66 | 24.64 | 22.48 | 23.90 | 3,836,365 | +1.60(+7.19%) |
Oct 29, 2008 | 23.16 | 25.01 | 21.93 | 22.29 | 5,514,236 | +0.89(+4.18%) |
Oct 28, 2008 | 18.95 | 21.55 | 17.78 | 21.40 | 3,389,228 | +2.84(+15.31%) |
Oct 27, 2008 | 18.84 | 20.03 | 18.30 | 18.56 | 3,257,972 | -0.61(-3.16%) |
Oct 24, 2008 | 18.10 | 19.75 | 17.54 | 19.17 | 2,905,605 | -0.69(-3.46%) |
Oct 23, 2008 | 20.05 | 20.44 | 18.46 | 19.85 | 4,182,610 | +0.07(+0.36%) |
Oct 22, 2008 | 23.79 | 23.79 | 18.77 | 19.78 | 4,882,336 | -4.87(-19.75%) |
Oct 21, 2008 | 23.65 | 25.84 | 23.23 | 24.65 | 3,013,891 | +1.00(+4.22%) |
Oct 20, 2008 | 24.80 | 24.97 | 22.36 | 23.65 | 3,287,802 | -0.79(-3.23%) |
Oct 17, 2008 | 22.83 | 26.50 | 22.20 | 24.44 | 0 | +0.71(+2.99%) |
Oct 16, 2008 | 23.84 | 24.54 | 22.17 | 23.73 | 3,907,333 | +0.24(+1.02%) |
Oct 15, 2008 | 27.08 | 27.23 | 23.19 | 23.49 | 3,189,351 | -4.22(-15.23%) |
Oct 14, 2008 | 31.01 | 31.01 | 26.48 | 27.71 | 3,349,878 | -2.30(-7.66%) |
Oct 13, 2008 | 29.95 | 30.47 | 28.05 | 30.01 | 2,162,554 | +1.56(+5.47%) |
Oct 10, 2008 | 24.95 | 30.21 | 22.58 | 28.45 | 4,980,483 | +2.12(+8.06%) |
Oct 09, 2008 | 25.86 | 28.57 | 25.84 | 26.33 | 4,164,641 | +0.22(+0.86%) |
Oct 08, 2008 | 24.18 | 26.93 | 23.45 | 26.11 | 4,429,777 | +1.01(+4.00%) |
Oct 07, 2008 | 27.03 | 28.13 | 24.77 | 25.10 | 2,950,892 | -1.30(-4.93%) |
Oct 06, 2008 | 27.26 | 27.86 | 24.40 | 26.40 | 3,344,845 | -2.02(-7.10%) |
Oct 03, 2008 | 30.10 | 31.23 | 28.19 | 28.42 | 0 | -1.11(-3.76%) |
Oct 02, 2008 | 31.78 | 31.78 | 27.58 | 29.53 | 5,917,347 | -3.42(-10.39%) |