Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.23 | 20.17 | 19.23 | 20.03 | 646,980 | +0.80(+4.18%) |
Dec 30, 2008 | 19.06 | 19.54 | 18.88 | 19.23 | 582,087 | +0.01(+0.03%) |
Dec 29, 2008 | 18.28 | 19.34 | 17.98 | 19.22 | 779,131 | +0.95(+5.18%) |
Dec 26, 2008 | 18.05 | 18.31 | 17.70 | 18.28 | 421,214 | +0.23(+1.26%) |
Dec 24, 2008 | 18.46 | 18.51 | 17.97 | 18.05 | 355,519 | -0.46(-2.46%) |
Dec 23, 2008 | 19.16 | 19.64 | 18.43 | 18.51 | 761,967 | -0.24(-1.28%) |
Dec 22, 2008 | 19.36 | 19.36 | 18.29 | 18.74 | 661,139 | -0.74(-3.81%) |
Dec 19, 2008 | 19.78 | 20.05 | 19.16 | 19.49 | 891,391 | -0.04(-0.21%) |
Dec 18, 2008 | 20.45 | 20.68 | 19.13 | 19.53 | 577,212 | -1.11(-5.40%) |
Dec 17, 2008 | 20.17 | 21.12 | 20.17 | 20.64 | 532,027 | +0.13(+0.61%) |
Dec 16, 2008 | 19.18 | 20.55 | 18.80 | 20.52 | 941,673 | +1.46(+7.64%) |
Dec 15, 2008 | 20.23 | 20.67 | 18.72 | 19.06 | 861,556 | -0.90(-4.53%) |
Dec 12, 2008 | 19.87 | 20.51 | 19.57 | 19.97 | 1,234,876 | -0.41(-2.00%) |
Dec 11, 2008 | 17.98 | 21.08 | 17.63 | 20.37 | 1,904,934 | +2.64(+14.87%) |
Dec 10, 2008 | 18.04 | 18.96 | 17.33 | 17.74 | 650,246 | +0.19(+1.09%) |
Dec 09, 2008 | 17.05 | 18.31 | 16.58 | 17.55 | 1,032,065 | +0.56(+3.32%) |
Dec 08, 2008 | 18.55 | 19.00 | 16.68 | 16.98 | 1,439,679 | -0.92(-5.15%) |
Dec 05, 2008 | 17.95 | 17.95 | 16.62 | 17.91 | 628,824 | -0.36(-1.97%) |
Dec 04, 2008 | 18.63 | 19.20 | 17.80 | 18.27 | 569,668 | -0.90(-4.72%) |
Dec 03, 2008 | 18.48 | 19.48 | 18.13 | 19.17 | 449,221 | +0.26(+1.36%) |
Dec 02, 2008 | 18.46 | 18.95 | 18.09 | 18.91 | 400,598 | +0.90(+5.03%) |
Dec 01, 2008 | 19.60 | 19.75 | 17.98 | 18.01 | 611,331 | -1.86(-9.35%) |
Nov 28, 2008 | 19.62 | 19.87 | 19.01 | 19.87 | 195,324 | +0.36(+1.84%) |
Nov 26, 2008 | 18.13 | 19.76 | 17.73 | 19.51 | 586,544 | +0.90(+4.83%) |
Nov 25, 2008 | 19.13 | 19.13 | 18.16 | 18.61 | 725,936 | +0.05(+0.26%) |
Nov 24, 2008 | 17.99 | 19.04 | 17.15 | 18.56 | 663,994 | +0.53(+2.96%) |
Nov 21, 2008 | 16.35 | 18.04 | 16.22 | 18.03 | 795,607 | +1.44(+8.71%) |
Nov 20, 2008 | 17.48 | 18.31 | 16.50 | 16.58 | 738,615 | -1.38(-7.67%) |
Nov 19, 2008 | 19.78 | 19.78 | 17.81 | 17.96 | 626,770 | -1.77(-8.96%) |
Nov 18, 2008 | 19.48 | 19.73 | 18.98 | 19.73 | 605,931 | +0.31(+1.57%) |
Nov 17, 2008 | 19.31 | 20.23 | 19.18 | 19.42 | 508,279 | -0.07(-0.37%) |
Nov 14, 2008 | 20.43 | 20.54 | 19.43 | 19.49 | 0 | -1.20(-5.79%) |
Nov 13, 2008 | 19.18 | 20.78 | 17.78 | 20.69 | 774,355 | +1.62(+8.52%) |
Nov 12, 2008 | 20.50 | 20.50 | 19.03 | 19.07 | 417,130 | -1.68(-8.09%) |
Nov 11, 2008 | 21.28 | 21.51 | 20.15 | 20.75 | 274,174 | -0.86(-3.97%) |
Nov 10, 2008 | 22.81 | 22.90 | 21.33 | 21.60 | 279,471 | -0.62(-2.80%) |
Nov 07, 2008 | 21.78 | 22.34 | 21.53 | 22.23 | 259,736 | +0.62(+2.89%) |
Nov 06, 2008 | 23.05 | 23.05 | 21.57 | 21.60 | 472,218 | -1.15(-5.06%) |
Nov 05, 2008 | 23.07 | 24.08 | 22.65 | 22.75 | 532,297 | -0.57(-2.44%) |
Nov 04, 2008 | 23.37 | 24.05 | 23.10 | 23.32 | 677,257 | -0.15(-0.64%) |
Nov 03, 2008 | 23.70 | 24.19 | 23.22 | 23.47 | 482,746 | -0.85(-3.47%) |
Oct 31, 2008 | 23.25 | 24.73 | 22.59 | 24.32 | 878,394 | +1.13(+4.86%) |
Oct 30, 2008 | 23.37 | 23.47 | 22.24 | 23.19 | 304,712 | +0.67(+2.98%) |
Oct 29, 2008 | 22.02 | 23.47 | 21.67 | 22.52 | 609,289 | +0.58(+2.62%) |
Oct 28, 2008 | 20.76 | 21.97 | 19.94 | 21.94 | 653,623 | +1.66(+8.18%) |
Oct 27, 2008 | 20.28 | 21.31 | 19.97 | 20.29 | 510,462 | -0.25(-1.23%) |
Oct 24, 2008 | 20.34 | 21.29 | 19.51 | 20.54 | 481,016 | -1.49(-6.75%) |
Oct 23, 2008 | 23.32 | 23.39 | 21.02 | 22.02 | 758,671 | -1.13(-4.87%) |
Oct 22, 2008 | 25.14 | 25.14 | 22.21 | 23.15 | 1,037,036 | -2.68(-10.39%) |
Oct 21, 2008 | 26.52 | 27.09 | 25.79 | 25.83 | 525,527 | -1.28(-4.73%) |
Oct 20, 2008 | 27.45 | 27.45 | 26.09 | 27.12 | 388,565 | +0.89(+3.40%) |
Oct 17, 2008 | 25.61 | 27.23 | 25.10 | 26.22 | 670,978 | -0.37(-1.40%) |
Oct 16, 2008 | 26.72 | 27.72 | 24.98 | 26.60 | 859,667 | -0.13(-0.47%) |
Oct 15, 2008 | 28.32 | 28.69 | 26.71 | 26.72 | 779,991 | -2.28(-7.87%) |
Oct 14, 2008 | 30.13 | 30.13 | 28.55 | 29.00 | 750,942 | +0.09(+0.31%) |
Oct 13, 2008 | 27.48 | 28.91 | 26.90 | 28.91 | 1,000,734 | +2.55(+9.66%) |
Oct 10, 2008 | 24.82 | 27.30 | 23.79 | 26.37 | 967,263 | +0.05(+0.21%) |
Oct 09, 2008 | 29.36 | 29.98 | 26.16 | 26.31 | 713,891 | -2.66(-9.18%) |
Oct 08, 2008 | 28.85 | 30.49 | 28.37 | 28.97 | 954,084 | -0.77(-2.58%) |
Oct 07, 2008 | 32.97 | 32.97 | 29.60 | 29.74 | 1,008,619 | -2.62(-8.11%) |
Oct 06, 2008 | 33.69 | 34.07 | 30.59 | 32.37 | 949,253 | -2.19(-6.35%) |
Oct 03, 2008 | 35.90 | 36.72 | 34.25 | 34.56 | 0 | -1.26(-3.53%) |
Oct 02, 2008 | 38.23 | 38.33 | 35.46 | 35.82 | 586,444 | -2.53(-6.59%) |