Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.18 | 21.24 | 20.18 | 20.66 | 33,323 | -0.37(-1.74%) |
Dec 30, 2008 | 20.79 | 21.33 | 20.57 | 21.02 | 33,047 | +0.63(+3.11%) |
Dec 29, 2008 | 22.13 | 22.13 | 19.90 | 20.39 | 27,155 | -1.39(-6.37%) |
Dec 26, 2008 | 21.54 | 23.21 | 21.54 | 21.78 | 20,570 | -0.80(-3.56%) |
Dec 24, 2008 | 22.43 | 22.71 | 21.68 | 22.58 | 5,765 | +0.13(+0.60%) |
Dec 23, 2008 | 24.10 | 24.10 | 22.45 | 22.45 | 17,486 | -1.57(-6.52%) |
Dec 22, 2008 | 22.18 | 24.15 | 22.18 | 24.01 | 23,491 | +1.34(+5.92%) |
Dec 19, 2008 | 21.16 | 23.21 | 21.11 | 22.67 | 15,504 | +1.70(+8.10%) |
Dec 18, 2008 | 20.34 | 21.20 | 19.90 | 20.97 | 21,341 | +1.11(+5.58%) |
Dec 17, 2008 | 21.24 | 21.44 | 18.87 | 19.86 | 30,471 | -1.60(-7.46%) |
Dec 16, 2008 | 20.21 | 21.46 | 20.21 | 21.46 | 11,395 | +0.84(+4.06%) |
Dec 15, 2008 | 21.46 | 21.46 | 20.12 | 20.63 | 35,517 | -0.61(-2.89%) |
Dec 12, 2008 | 20.46 | 22.36 | 18.93 | 21.24 | 35,190 | +0.22(+1.06%) |
Dec 11, 2008 | 21.46 | 21.46 | 20.02 | 21.02 | 9,396 | +0.00(+0.00%) |
Dec 10, 2008 | 21.15 | 21.33 | 19.67 | 21.02 | 36,789 | -0.13(-0.63%) |
Dec 09, 2008 | 21.46 | 21.55 | 20.30 | 21.15 | 20,390 | +0.00(+0.00%) |
Dec 08, 2008 | 20.30 | 22.36 | 20.30 | 21.15 | 10,843 | +0.57(+2.78%) |
Dec 05, 2008 | 20.57 | 21.13 | 18.82 | 20.58 | 7,215 | +0.01(+0.04%) |
Dec 04, 2008 | 20.96 | 21.45 | 19.88 | 20.57 | 14,824 | -0.51(-2.42%) |
Dec 03, 2008 | 21.02 | 21.87 | 19.80 | 21.08 | 43,721 | -1.06(-4.81%) |
Dec 02, 2008 | 18.91 | 22.35 | 18.40 | 22.14 | 11,520 | +3.57(+19.21%) |
Dec 01, 2008 | 19.41 | 19.41 | 17.03 | 18.57 | 22,652 | -0.83(-4.29%) |
Nov 28, 2008 | 19.32 | 19.67 | 18.82 | 19.41 | 21,201 | -1.88(-8.82%) |
Nov 26, 2008 | 18.82 | 22.87 | 18.82 | 21.28 | 57,357 | -0.47(-2.16%) |
Nov 25, 2008 | 19.90 | 22.18 | 19.50 | 21.75 | 50,426 | +2.08(+10.57%) |
Nov 24, 2008 | 18.06 | 19.76 | 17.39 | 19.67 | 37,253 | +2.24(+12.82%) |
Nov 21, 2008 | 17.44 | 18.99 | 14.40 | 17.44 | 89,914 | -0.45(-2.50%) |
Nov 20, 2008 | 19.55 | 20.39 | 17.44 | 17.89 | 59,654 | -2.24(-11.11%) |
Nov 19, 2008 | 21.11 | 21.68 | 19.80 | 20.12 | 11,712 | -1.79(-8.16%) |
Nov 18, 2008 | 21.60 | 22.43 | 19.50 | 21.91 | 18,641 | +0.23(+1.07%) |
Nov 17, 2008 | 23.03 | 23.50 | 19.70 | 21.68 | 33,868 | -1.99(-8.42%) |
Nov 14, 2008 | 21.69 | 24.15 | 21.24 | 23.67 | 0 | +1.40(+6.26%) |
Nov 13, 2008 | 22.38 | 22.38 | 17.89 | 22.28 | 27,210 | +0.39(+1.80%) |
Nov 12, 2008 | 24.05 | 24.05 | 19.52 | 21.88 | 43,102 | -2.10(-8.76%) |
Nov 11, 2008 | 24.28 | 24.28 | 23.47 | 23.98 | 16,877 | +0.05(+0.22%) |
Nov 10, 2008 | 24.68 | 24.68 | 23.93 | 23.93 | 8,576 | -0.75(-3.04%) |
Nov 07, 2008 | 25.26 | 25.58 | 23.70 | 24.68 | 7,594 | -0.51(-2.02%) |
Nov 06, 2008 | 26.38 | 26.38 | 24.68 | 25.19 | 24,169 | -0.74(-2.86%) |
Nov 05, 2008 | 25.62 | 28.02 | 25.54 | 25.93 | 6,674 | +0.45(+1.75%) |
Nov 04, 2008 | 25.48 | 26.75 | 24.41 | 25.49 | 9,167 | +0.37(+1.46%) |
Nov 03, 2008 | 25.23 | 25.71 | 24.18 | 25.12 | 21,412 | +0.01(+0.04%) |
Oct 31, 2008 | 25.37 | 26.74 | 22.80 | 25.11 | 28,563 | -0.60(-2.33%) |
Oct 30, 2008 | 25.62 | 26.83 | 24.45 | 25.71 | 16,839 | +0.67(+2.68%) |
Oct 29, 2008 | 25.44 | 26.10 | 22.80 | 25.04 | 37,163 | -0.45(-1.75%) |
Oct 28, 2008 | 24.98 | 26.38 | 21.46 | 25.49 | 24,703 | +0.55(+2.22%) |
Oct 27, 2008 | 25.22 | 25.52 | 22.17 | 24.93 | 29,189 | -1.15(-4.42%) |
Oct 24, 2008 | 26.83 | 26.86 | 23.61 | 26.09 | 29,852 | -1.41(-5.14%) |
Oct 23, 2008 | 28.97 | 31.41 | 27.50 | 27.50 | 55,858 | -1.85(-6.31%) |
Oct 22, 2008 | 31.12 | 31.12 | 26.98 | 29.35 | 37,722 | -2.28(-7.21%) |
Oct 21, 2008 | 31.14 | 32.83 | 30.18 | 31.63 | 12,412 | +0.79(+2.55%) |
Oct 20, 2008 | 28.62 | 31.75 | 28.60 | 30.84 | 57,165 | +2.18(+7.61%) |
Oct 17, 2008 | 25.58 | 30.33 | 25.58 | 28.66 | 10,567 | +2.02(+7.59%) |
Oct 16, 2008 | 24.63 | 28.62 | 23.30 | 26.64 | 38,418 | +2.14(+8.72%) |
Oct 15, 2008 | 26.20 | 26.26 | 23.90 | 24.50 | 29,059 | -0.82(-3.25%) |
Oct 14, 2008 | 22.75 | 28.90 | 20.59 | 25.33 | 24,720 | -2.41(-8.67%) |
Oct 13, 2008 | 21.93 | 28.61 | 21.93 | 27.73 | 35,342 | +6.39(+29.97%) |
Oct 10, 2008 | 22.35 | 22.35 | 17.89 | 21.34 | 146,517 | -0.80(-3.60%) |
Oct 09, 2008 | 22.62 | 24.07 | 22.13 | 22.13 | 16,674 | -0.77(-3.36%) |
Oct 08, 2008 | 25.84 | 26.12 | 22.13 | 22.90 | 67,273 | -3.79(-14.20%) |
Oct 07, 2008 | 28.07 | 28.74 | 26.15 | 26.69 | 35,692 | -1.58(-5.60%) |
Oct 06, 2008 | 32.43 | 32.43 | 24.59 | 28.28 | 84,819 | -5.35(-15.90%) |
Oct 03, 2008 | 32.93 | 34.89 | 32.37 | 33.63 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 33.45 | 33.64 | 32.52 | 33.62 | 29,584 | -0.10(-0.29%) |