Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.21 | 21.28 | 20.21 | 20.70 | 33,259 | -0.37(-1.74%) |
Dec 30, 2008 | 20.83 | 21.37 | 20.61 | 21.07 | 32,983 | +0.64(+3.11%) |
Dec 29, 2008 | 22.18 | 22.18 | 19.94 | 20.43 | 27,102 | -1.39(-6.37%) |
Dec 26, 2008 | 21.59 | 23.25 | 21.59 | 21.82 | 20,530 | -0.81(-3.56%) |
Dec 24, 2008 | 22.47 | 22.76 | 21.72 | 22.62 | 5,754 | +0.13(+0.60%) |
Dec 23, 2008 | 24.15 | 24.15 | 22.49 | 22.49 | 17,452 | -1.57(-6.52%) |
Dec 22, 2008 | 22.22 | 24.19 | 22.22 | 24.06 | 23,445 | +1.34(+5.92%) |
Dec 19, 2008 | 21.20 | 23.25 | 21.15 | 22.71 | 15,473 | +1.70(+8.10%) |
Dec 18, 2008 | 20.38 | 21.24 | 19.94 | 21.01 | 21,299 | +1.11(+5.58%) |
Dec 17, 2008 | 21.28 | 21.48 | 18.91 | 19.90 | 30,412 | -1.60(-7.46%) |
Dec 16, 2008 | 20.25 | 21.50 | 20.25 | 21.50 | 11,373 | +0.84(+4.06%) |
Dec 15, 2008 | 21.50 | 21.50 | 20.16 | 20.67 | 35,448 | -0.61(-2.89%) |
Dec 12, 2008 | 20.50 | 22.40 | 18.97 | 21.28 | 35,121 | +0.22(+1.06%) |
Dec 11, 2008 | 21.50 | 21.50 | 20.06 | 21.06 | 9,378 | +0.00(+0.00%) |
Dec 10, 2008 | 21.19 | 21.37 | 19.71 | 21.06 | 36,717 | -0.13(-0.63%) |
Dec 09, 2008 | 21.50 | 21.59 | 20.34 | 21.19 | 20,350 | +0.00(+0.00%) |
Dec 08, 2008 | 20.34 | 22.40 | 20.34 | 21.19 | 10,822 | +0.57(+2.78%) |
Dec 05, 2008 | 20.61 | 21.17 | 18.86 | 20.62 | 7,201 | +0.01(+0.04%) |
Dec 04, 2008 | 21.00 | 21.50 | 19.92 | 20.61 | 14,795 | -0.51(-2.42%) |
Dec 03, 2008 | 21.06 | 21.91 | 19.84 | 21.12 | 43,635 | -1.07(-4.81%) |
Dec 02, 2008 | 18.95 | 22.39 | 18.44 | 22.19 | 11,498 | +3.58(+19.21%) |
Dec 01, 2008 | 19.44 | 19.44 | 17.06 | 18.61 | 22,608 | -0.83(-4.29%) |
Nov 28, 2008 | 19.35 | 19.71 | 18.86 | 19.44 | 21,160 | -1.88(-8.82%) |
Nov 26, 2008 | 18.86 | 22.91 | 18.86 | 21.33 | 57,246 | -0.47(-2.16%) |
Nov 25, 2008 | 19.94 | 22.22 | 19.53 | 21.80 | 50,328 | +2.08(+10.57%) |
Nov 24, 2008 | 18.09 | 19.80 | 17.43 | 19.71 | 37,180 | +2.24(+12.82%) |
Nov 21, 2008 | 17.47 | 19.03 | 14.43 | 17.47 | 89,739 | -0.45(-2.50%) |
Nov 20, 2008 | 19.59 | 20.43 | 17.47 | 17.92 | 59,538 | -2.24(-11.11%) |
Nov 19, 2008 | 21.16 | 21.72 | 19.84 | 20.16 | 11,689 | -1.79(-8.16%) |
Nov 18, 2008 | 21.64 | 22.47 | 19.53 | 21.95 | 18,605 | +0.23(+1.07%) |
Nov 17, 2008 | 23.07 | 23.55 | 19.74 | 21.72 | 33,802 | -2.00(-8.42%) |
Nov 14, 2008 | 21.73 | 24.19 | 21.28 | 23.72 | 0 | +1.40(+6.26%) |
Nov 13, 2008 | 22.42 | 22.42 | 17.92 | 22.32 | 27,157 | +0.39(+1.80%) |
Nov 12, 2008 | 24.09 | 24.09 | 19.56 | 21.93 | 43,018 | -2.11(-8.76%) |
Nov 11, 2008 | 24.33 | 24.33 | 23.51 | 24.03 | 16,844 | +0.05(+0.22%) |
Nov 10, 2008 | 24.73 | 24.73 | 23.98 | 23.98 | 8,560 | -0.75(-3.04%) |
Nov 07, 2008 | 25.31 | 25.63 | 23.74 | 24.73 | 7,580 | -0.51(-2.02%) |
Nov 06, 2008 | 26.43 | 26.43 | 24.73 | 25.24 | 24,122 | -0.74(-2.86%) |
Nov 05, 2008 | 25.67 | 28.07 | 25.59 | 25.98 | 6,661 | +0.45(+1.75%) |
Nov 04, 2008 | 25.53 | 26.80 | 24.45 | 25.54 | 9,149 | +0.37(+1.46%) |
Nov 03, 2008 | 25.28 | 25.76 | 24.23 | 25.17 | 21,371 | +0.01(+0.04%) |
Oct 31, 2008 | 25.42 | 26.79 | 22.85 | 25.16 | 28,508 | -0.60(-2.33%) |
Oct 30, 2008 | 25.67 | 26.88 | 24.50 | 25.76 | 16,806 | +0.67(+2.68%) |
Oct 29, 2008 | 25.49 | 26.16 | 22.85 | 25.09 | 37,091 | -0.45(-1.75%) |
Oct 28, 2008 | 25.03 | 26.43 | 21.50 | 25.54 | 24,655 | +0.56(+2.22%) |
Oct 27, 2008 | 25.27 | 25.57 | 22.21 | 24.98 | 29,133 | -1.16(-4.42%) |
Oct 24, 2008 | 26.88 | 26.92 | 23.66 | 26.14 | 29,794 | -1.42(-5.14%) |
Oct 23, 2008 | 29.02 | 31.47 | 27.55 | 27.55 | 55,749 | -1.85(-6.31%) |
Oct 22, 2008 | 31.18 | 31.18 | 27.03 | 29.41 | 37,649 | -2.28(-7.21%) |
Oct 21, 2008 | 31.20 | 32.89 | 30.24 | 31.69 | 12,388 | +0.79(+2.55%) |
Oct 20, 2008 | 28.67 | 31.81 | 28.65 | 30.90 | 57,054 | +2.19(+7.61%) |
Oct 17, 2008 | 25.63 | 30.38 | 25.63 | 28.72 | 10,546 | +2.03(+7.59%) |
Oct 16, 2008 | 24.68 | 28.67 | 23.34 | 26.69 | 38,343 | +2.14(+8.72%) |
Oct 15, 2008 | 26.25 | 26.31 | 23.95 | 24.55 | 29,002 | -0.82(-3.25%) |
Oct 14, 2008 | 22.79 | 28.96 | 20.63 | 25.38 | 24,672 | -2.41(-8.67%) |
Oct 13, 2008 | 21.97 | 28.66 | 21.97 | 27.79 | 35,273 | +6.41(+29.97%) |
Oct 10, 2008 | 22.39 | 22.39 | 17.92 | 21.38 | 146,232 | -0.80(-3.60%) |
Oct 09, 2008 | 22.66 | 24.12 | 22.18 | 22.18 | 16,642 | -0.77(-3.36%) |
Oct 08, 2008 | 25.90 | 26.17 | 22.18 | 22.95 | 67,143 | -3.80(-14.20%) |
Oct 07, 2008 | 28.13 | 28.80 | 26.20 | 26.75 | 35,622 | -1.59(-5.60%) |
Oct 06, 2008 | 32.49 | 32.49 | 24.64 | 28.33 | 84,654 | -5.36(-15.90%) |
Oct 03, 2008 | 32.99 | 34.95 | 32.43 | 33.69 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 33.51 | 33.71 | 32.58 | 33.68 | 29,527 | -0.10(-0.29%) |