Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.32 | 26.72 | 25.30 | 26.44 | 652,993 | +1.05(+4.14%) |
Dec 30, 2008 | 24.36 | 25.39 | 24.19 | 25.39 | 740,233 | +1.03(+4.23%) |
Dec 29, 2008 | 25.64 | 25.77 | 23.86 | 24.36 | 730,668 | -1.41(-5.48%) |
Dec 26, 2008 | 25.43 | 25.77 | 24.91 | 25.77 | 0 | +0.43(+1.70%) |
Dec 24, 2008 | 25.15 | 25.34 | 24.58 | 25.34 | 191,007 | +0.22(+0.87%) |
Dec 23, 2008 | 26.21 | 26.44 | 24.30 | 25.12 | 950,364 | -1.12(-4.26%) |
Dec 22, 2008 | 27.35 | 27.61 | 25.27 | 26.24 | 787,812 | -1.03(-3.78%) |
Dec 19, 2008 | 26.16 | 27.64 | 25.97 | 27.27 | 1,500,519 | +1.16(+4.42%) |
Dec 18, 2008 | 27.96 | 28.46 | 25.77 | 26.12 | 1,350,373 | -1.93(-6.88%) |
Dec 17, 2008 | 26.80 | 28.56 | 25.07 | 28.05 | 777,295 | +0.65(+2.37%) |
Dec 16, 2008 | 24.51 | 27.76 | 24.36 | 27.40 | 1,159,832 | +3.20(+13.22%) |
Dec 15, 2008 | 25.76 | 26.36 | 23.72 | 24.20 | 1,056,071 | -1.35(-5.27%) |
Dec 12, 2008 | 22.27 | 25.68 | 22.27 | 25.54 | 0 | +1.99(+8.43%) |
Dec 11, 2008 | 25.53 | 26.17 | 23.36 | 23.56 | 1,459,196 | -2.23(-8.66%) |
Dec 10, 2008 | 25.33 | 26.00 | 24.33 | 25.79 | 756,931 | +1.01(+4.08%) |
Dec 09, 2008 | 25.09 | 26.01 | 24.20 | 24.78 | 1,270,673 | -0.74(-2.88%) |
Dec 08, 2008 | 22.89 | 25.75 | 22.60 | 25.52 | 1,462,975 | +2.91(+12.88%) |
Dec 05, 2008 | 19.75 | 22.67 | 19.44 | 22.60 | 0 | +2.39(+11.80%) |
Dec 04, 2008 | 19.96 | 22.07 | 19.95 | 20.22 | 880,022 | -0.17(-0.84%) |
Dec 03, 2008 | 18.68 | 20.40 | 18.65 | 20.39 | 886,684 | +0.14(+0.71%) |
Dec 02, 2008 | 19.02 | 20.50 | 18.36 | 20.25 | 1,041,840 | +1.49(+7.94%) |
Dec 01, 2008 | 22.51 | 22.51 | 18.33 | 18.76 | 1,015,574 | -3.99(-17.54%) |
Nov 28, 2008 | 23.35 | 23.79 | 22.37 | 22.75 | 301,601 | -0.67(-2.85%) |
Nov 26, 2008 | 21.93 | 23.45 | 21.41 | 23.42 | 790,844 | +1.25(+5.64%) |
Nov 25, 2008 | 23.24 | 23.67 | 20.36 | 22.17 | 1,115,063 | -0.74(-3.25%) |
Nov 24, 2008 | 20.17 | 22.91 | 19.83 | 22.91 | 1,211,203 | +2.78(+13.80%) |
Nov 21, 2008 | 18.58 | 20.31 | 17.30 | 20.13 | 1,432,354 | +1.82(+9.96%) |
Nov 20, 2008 | 19.41 | 20.35 | 18.31 | 18.31 | 1,464,754 | -1.61(-8.10%) |
Nov 19, 2008 | 21.76 | 22.18 | 19.70 | 19.92 | 1,080,571 | -1.97(-8.98%) |
Nov 18, 2008 | 21.32 | 22.57 | 21.04 | 21.89 | 658,200 | +0.35(+1.64%) |
Nov 17, 2008 | 22.73 | 23.14 | 21.54 | 21.54 | 905,141 | -1.44(-6.27%) |
Nov 14, 2008 | 24.05 | 25.35 | 22.98 | 22.98 | 0 | -1.62(-6.60%) |
Nov 13, 2008 | 22.10 | 24.88 | 21.60 | 24.60 | 1,328,947 | +3.06(+14.23%) |
Nov 12, 2008 | 23.83 | 23.83 | 21.37 | 21.54 | 1,061,686 | -2.54(-10.55%) |
Nov 11, 2008 | 24.43 | 25.35 | 23.61 | 24.07 | 568,569 | -1.29(-5.08%) |
Nov 10, 2008 | 27.76 | 27.76 | 25.26 | 25.36 | 547,103 | -1.80(-6.64%) |
Nov 07, 2008 | 27.17 | 28.13 | 25.94 | 27.17 | 0 | +0.32(+1.21%) |
Nov 06, 2008 | 27.97 | 28.25 | 26.84 | 26.84 | 619,652 | -1.45(-5.13%) |
Nov 05, 2008 | 29.53 | 30.59 | 28.27 | 28.29 | 663,179 | -2.19(-7.17%) |
Nov 04, 2008 | 31.71 | 31.72 | 29.22 | 30.48 | 594,881 | -0.49(-1.57%) |
Nov 03, 2008 | 31.38 | 31.79 | 30.80 | 30.97 | 636,609 | -0.46(-1.46%) |
Oct 31, 2008 | 29.97 | 31.43 | 29.10 | 31.43 | 418,996 | +1.06(+3.49%) |
Oct 30, 2008 | 29.08 | 30.37 | 28.89 | 30.37 | 529,103 | +2.15(+7.61%) |
Oct 29, 2008 | 26.48 | 30.22 | 25.69 | 28.22 | 1,103,002 | -1.27(-4.31%) |
Oct 28, 2008 | 24.39 | 29.49 | 23.66 | 29.49 | 1,049,431 | +5.45(+22.68%) |
Oct 27, 2008 | 23.43 | 24.71 | 22.82 | 24.04 | 872,371 | +0.47(+1.98%) |
Oct 24, 2008 | 22.81 | 24.49 | 22.33 | 23.57 | 755,424 | -0.72(-2.95%) |
Oct 23, 2008 | 25.75 | 26.18 | 22.81 | 24.28 | 1,261,601 | -1.47(-5.71%) |
Oct 22, 2008 | 27.97 | 28.19 | 25.42 | 25.75 | 903,485 | -2.60(-9.16%) |
Oct 21, 2008 | 30.00 | 30.74 | 28.12 | 28.35 | 429,771 | -2.21(-7.25%) |
Oct 20, 2008 | 29.92 | 30.79 | 28.85 | 30.57 | 594,632 | +0.86(+2.89%) |
Oct 17, 2008 | 28.93 | 30.69 | 26.61 | 29.71 | 0 | +0.21(+0.71%) |
Oct 16, 2008 | 27.38 | 29.81 | 27.02 | 29.50 | 864,337 | +2.29(+8.42%) |
Oct 15, 2008 | 29.54 | 29.84 | 27.10 | 27.21 | 840,327 | -3.25(-10.66%) |
Oct 14, 2008 | 36.10 | 36.10 | 29.52 | 30.45 | 826,597 | -3.79(-11.07%) |
Oct 13, 2008 | 34.47 | 35.60 | 30.82 | 34.24 | 868,235 | +1.77(+5.44%) |
Oct 10, 2008 | 26.82 | 38.91 | 25.54 | 32.48 | 0 | +4.74(+17.11%) |
Oct 09, 2008 | 31.83 | 32.40 | 27.73 | 27.73 | 887,689 | -3.60(-11.49%) |
Oct 08, 2008 | 31.25 | 33.65 | 30.50 | 31.33 | 892,409 | -0.45(-1.41%) |
Oct 07, 2008 | 32.21 | 33.93 | 31.16 | 31.78 | 1,361,541 | -0.30(-0.92%) |
Oct 06, 2008 | 29.72 | 32.60 | 28.73 | 32.07 | 1,672,203 | +0.31(+0.96%) |
Oct 03, 2008 | 35.04 | 35.99 | 31.47 | 31.77 | 0 | -2.86(-8.27%) |
Oct 02, 2008 | 38.21 | 38.41 | 34.43 | 34.63 | 789,445 | -4.02(-10.40%) |