Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.22 | 22.22 | 21.64 | 21.64 | 33,283 | -0.49(-2.21%) |
Dec 30, 2008 | 21.88 | 22.20 | 21.88 | 22.13 | 29,471 | +0.07(+0.32%) |
Dec 29, 2008 | 22.03 | 22.26 | 21.99 | 22.06 | 27,011 | -0.10(-0.43%) |
Dec 26, 2008 | 22.13 | 22.15 | 22.13 | 22.15 | 2,210 | +0.13(+0.59%) |
Dec 24, 2008 | 22.17 | 22.17 | 22.02 | 22.02 | 18,062 | -0.04(-0.20%) |
Dec 23, 2008 | 22.07 | 22.11 | 21.99 | 22.07 | 13,998 | -0.08(-0.34%) |
Dec 22, 2008 | 22.30 | 22.30 | 22.00 | 22.14 | 15,829 | -0.05(-0.21%) |
Dec 19, 2008 | 22.17 | 22.26 | 22.12 | 22.19 | 23,417 | -0.03(-0.15%) |
Dec 18, 2008 | 22.10 | 22.31 | 22.02 | 22.22 | 86,411 | +0.46(+2.13%) |
Dec 17, 2008 | 22.10 | 22.10 | 21.67 | 21.76 | 88,635 | +0.35(+1.62%) |
Dec 16, 2008 | 20.96 | 21.41 | 20.96 | 21.41 | 16,058 | +0.42(+2.01%) |
Dec 15, 2008 | 20.71 | 21.07 | 20.71 | 20.99 | 9,498 | +0.16(+0.78%) |
Dec 12, 2008 | 20.79 | 20.83 | 20.50 | 20.83 | 7,755 | +0.05(+0.25%) |
Dec 11, 2008 | 20.77 | 20.78 | 20.68 | 20.78 | 41,019 | +0.02(+0.08%) |
Dec 10, 2008 | 20.76 | 20.76 | 20.63 | 20.76 | 176,513 | +0.04(+0.21%) |
Dec 09, 2008 | 20.64 | 20.71 | 20.46 | 20.71 | 11,173 | +0.16(+0.78%) |
Dec 08, 2008 | 20.46 | 20.62 | 20.45 | 20.55 | 53,227 | +0.02(+0.12%) |
Dec 05, 2008 | 20.86 | 20.91 | 20.53 | 20.53 | 37,977 | -0.28(-1.37%) |
Dec 04, 2008 | 20.77 | 20.82 | 20.57 | 20.82 | 39,593 | +0.24(+1.15%) |
Dec 03, 2008 | 20.58 | 20.58 | 20.36 | 20.58 | 20,325 | +0.13(+0.63%) |
Dec 02, 2008 | 20.36 | 20.45 | 20.26 | 20.45 | 9,754 | +0.02(+0.08%) |
Dec 01, 2008 | 20.26 | 20.55 | 20.18 | 20.43 | 23,996 | +0.44(+2.21%) |
Nov 28, 2008 | 19.96 | 19.99 | 19.88 | 19.99 | 2,733 | -0.01(-0.03%) |
Nov 26, 2008 | 19.82 | 20.00 | 19.79 | 20.00 | 12,373 | +0.21(+1.08%) |
Nov 25, 2008 | 19.70 | 19.78 | 19.65 | 19.78 | 19,646 | +0.37(+1.91%) |
Nov 24, 2008 | 19.40 | 19.50 | 19.40 | 19.41 | 11,926 | -0.18(-0.92%) |
Nov 21, 2008 | 19.68 | 19.68 | 19.36 | 19.59 | 11,256 | -0.23(-1.18%) |
Nov 20, 2008 | 19.61 | 19.83 | 19.41 | 19.83 | 41,750 | +0.70(+3.68%) |
Nov 19, 2008 | 18.95 | 19.12 | 18.80 | 19.12 | 10,982 | +0.40(+2.14%) |
Nov 18, 2008 | 18.53 | 18.72 | 18.53 | 18.72 | 14,151 | +0.22(+1.21%) |
Nov 17, 2008 | 18.42 | 18.54 | 18.42 | 18.50 | 4,020 | +0.06(+0.31%) |
Nov 14, 2008 | 18.28 | 18.48 | 18.28 | 18.44 | 29,022 | +0.32(+1.77%) |
Nov 13, 2008 | 18.38 | 18.38 | 18.12 | 18.12 | 8,925 | -0.30(-1.62%) |
Nov 12, 2008 | 18.44 | 18.45 | 18.39 | 18.42 | 10,206 | +0.05(+0.27%) |
Nov 11, 2008 | 18.26 | 18.44 | 18.26 | 18.37 | 12,467 | +0.13(+0.73%) |
Nov 10, 2008 | 18.26 | 18.26 | 18.15 | 18.23 | 3,888 | +0.09(+0.47%) |
Nov 07, 2008 | 18.19 | 18.19 | 18.14 | 18.15 | 3,203 | -0.09(-0.49%) |
Nov 06, 2008 | 18.34 | 18.36 | 18.02 | 18.24 | 20,990 | -0.25(-1.33%) |
Nov 05, 2008 | 18.30 | 18.48 | 18.18 | 18.48 | 39,261 | +0.34(+1.86%) |
Nov 04, 2008 | 17.76 | 18.15 | 17.72 | 18.15 | 33,941 | +0.28(+1.58%) |
Nov 03, 2008 | 17.99 | 17.99 | 17.73 | 17.86 | 29,075 | +0.05(+0.31%) |
Oct 31, 2008 | 18.00 | 18.16 | 17.77 | 17.81 | 119,774 | -0.28(-1.53%) |
Oct 30, 2008 | 18.15 | 18.15 | 17.92 | 18.09 | 20,220 | -0.16(-0.89%) |
Oct 29, 2008 | 18.39 | 20.34 | 18.17 | 18.25 | 34,341 | -0.04(-0.24%) |
Oct 28, 2008 | 18.41 | 18.41 | 18.29 | 18.29 | 7,494 | -0.10(-0.53%) |
Oct 27, 2008 | 18.70 | 18.70 | 18.39 | 18.39 | 8,005 | -0.08(-0.43%) |
Oct 24, 2008 | 18.72 | 18.72 | 18.47 | 18.47 | 8,896 | -0.23(-1.22%) |
Oct 23, 2008 | 18.69 | 18.82 | 18.50 | 18.70 | 45,033 | +0.19(+1.03%) |
Oct 22, 2008 | 18.36 | 18.51 | 18.29 | 18.51 | 16,020 | +0.16(+0.88%) |
Oct 21, 2008 | 18.31 | 18.35 | 18.17 | 18.35 | 8,919 | +0.33(+1.85%) |
Oct 20, 2008 | 17.98 | 18.06 | 17.98 | 18.01 | 8,816 | +0.03(+0.16%) |
Oct 17, 2008 | 18.07 | 18.07 | 17.80 | 17.99 | 46,450 | -0.13(-0.74%) |
Oct 16, 2008 | 18.10 | 18.19 | 18.07 | 18.12 | 23,499 | +0.06(+0.32%) |
Oct 15, 2008 | 17.99 | 18.06 | 17.92 | 18.06 | 34,047 | -0.04(-0.24%) |
Oct 14, 2008 | 18.16 | 18.33 | 18.11 | 18.11 | 22,579 | -0.08(-0.45%) |
Oct 13, 2008 | 17.94 | 18.52 | 17.94 | 18.19 | 10,233 | -0.20(-1.09%) |
Oct 10, 2008 | 18.25 | 18.39 | 18.14 | 18.39 | 14,803 | -0.10(-0.55%) |
Oct 09, 2008 | 18.38 | 18.80 | 18.38 | 18.49 | 23,285 | -0.27(-1.43%) |
Oct 08, 2008 | 19.14 | 19.20 | 18.67 | 18.76 | 28,651 | -0.34(-1.77%) |
Oct 07, 2008 | 19.01 | 19.17 | 19.01 | 19.10 | 12,355 | -0.04(-0.23%) |
Oct 06, 2008 | 19.15 | 19.31 | 19.02 | 19.14 | 80,327 | +0.25(+1.33%) |
Oct 03, 2008 | 18.84 | 18.92 | 18.58 | 18.89 | 59,801 | +0.04(+0.24%) |
Oct 02, 2008 | 18.90 | 18.90 | 18.71 | 18.84 | 26,441 | +0.15(+0.82%) |