Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.45 | 19.69 | 19.16 | 19.27 | 1,996,363 | -0.08(-0.42%) |
Dec 30, 2008 | 19.63 | 19.97 | 18.79 | 19.35 | 1,556,348 | +0.19(+0.98%) |
Dec 29, 2008 | 19.77 | 19.77 | 18.55 | 19.16 | 1,550,625 | -0.14(-0.72%) |
Dec 26, 2008 | 18.84 | 19.32 | 18.58 | 19.30 | 640,594 | +0.47(+2.52%) |
Dec 24, 2008 | 18.56 | 18.92 | 18.18 | 18.83 | 550,480 | +0.26(+1.41%) |
Dec 23, 2008 | 18.77 | 19.30 | 18.42 | 18.56 | 1,129,358 | +0.02(+0.13%) |
Dec 22, 2008 | 19.25 | 19.62 | 17.92 | 18.54 | 1,501,889 | -0.66(-3.45%) |
Dec 19, 2008 | 19.18 | 20.25 | 18.73 | 19.20 | 2,472,857 | -0.07(-0.38%) |
Dec 18, 2008 | 20.34 | 21.08 | 18.91 | 19.27 | 3,320,785 | -0.86(-4.26%) |
Dec 17, 2008 | 18.29 | 21.36 | 18.29 | 20.13 | 5,698,414 | +1.69(+9.17%) |
Dec 16, 2008 | 17.96 | 19.16 | 17.49 | 18.44 | 3,191,297 | +0.91(+5.17%) |
Dec 15, 2008 | 18.28 | 18.91 | 17.37 | 17.54 | 2,642,098 | -1.11(-5.96%) |
Dec 12, 2008 | 17.40 | 18.82 | 17.28 | 18.65 | 0 | +0.84(+4.72%) |
Dec 11, 2008 | 18.79 | 19.16 | 17.54 | 17.80 | 3,836,010 | -1.24(-6.52%) |
Dec 10, 2008 | 18.50 | 19.52 | 18.18 | 19.05 | 2,792,352 | +0.69(+3.78%) |
Dec 09, 2008 | 17.36 | 19.15 | 16.91 | 18.35 | 4,417,736 | +0.73(+4.17%) |
Dec 08, 2008 | 16.95 | 18.02 | 16.70 | 17.62 | 4,272,734 | +1.12(+6.78%) |
Dec 05, 2008 | 15.80 | 16.52 | 14.49 | 16.50 | 0 | +0.69(+4.39%) |
Dec 04, 2008 | 17.28 | 17.77 | 15.47 | 15.80 | 3,330,496 | -1.69(-9.66%) |
Dec 03, 2008 | 17.36 | 18.14 | 16.62 | 17.49 | 3,499,552 | +0.16(+0.90%) |
Dec 02, 2008 | 16.67 | 17.57 | 16.46 | 17.34 | 5,713,390 | +0.92(+5.62%) |
Dec 01, 2008 | 19.64 | 19.64 | 16.33 | 16.42 | 3,115,437 | -3.69(-18.36%) |
Nov 28, 2008 | 19.40 | 20.17 | 18.34 | 20.11 | 1,175,344 | +0.60(+3.06%) |
Nov 26, 2008 | 18.33 | 19.59 | 16.68 | 19.51 | 4,595,269 | -0.34(-1.73%) |
Nov 25, 2008 | 20.32 | 20.89 | 18.43 | 19.85 | 2,985,270 | -0.09(-0.45%) |
Nov 24, 2008 | 19.79 | 21.14 | 19.27 | 19.94 | 3,261,170 | +0.42(+2.18%) |
Nov 21, 2008 | 17.27 | 19.52 | 17.15 | 19.52 | 3,450,381 | +2.71(+16.13%) |
Nov 20, 2008 | 17.98 | 18.83 | 16.54 | 16.81 | 4,708,351 | -2.37(-12.35%) |
Nov 19, 2008 | 21.64 | 22.03 | 18.95 | 19.18 | 2,948,658 | -2.37(-10.99%) |
Nov 18, 2008 | 22.20 | 22.55 | 20.54 | 21.55 | 2,823,420 | -0.59(-2.66%) |
Nov 17, 2008 | 21.64 | 22.82 | 21.50 | 22.13 | 4,180,760 | -0.41(-1.81%) |
Nov 14, 2008 | 22.99 | 23.91 | 22.42 | 22.54 | 0 | -0.90(-3.83%) |
Nov 13, 2008 | 20.56 | 23.44 | 19.98 | 23.44 | 3,747,390 | +3.27(+16.19%) |
Nov 12, 2008 | 20.83 | 21.17 | 19.84 | 20.17 | 3,001,876 | -1.29(-6.01%) |
Nov 11, 2008 | 23.27 | 23.82 | 20.94 | 21.46 | 3,467,729 | -2.21(-9.32%) |
Nov 10, 2008 | 23.66 | 24.41 | 23.17 | 23.67 | 2,881,166 | +0.75(+3.28%) |
Nov 07, 2008 | 22.71 | 23.27 | 22.12 | 22.92 | 1,775,174 | +0.45(+2.00%) |
Nov 06, 2008 | 24.19 | 24.41 | 22.29 | 22.47 | 2,443,393 | -1.86(-7.65%) |
Nov 05, 2008 | 26.00 | 26.65 | 24.21 | 24.33 | 2,894,951 | -1.71(-6.56%) |
Nov 04, 2008 | 26.03 | 26.90 | 25.45 | 26.04 | 3,173,790 | +1.24(+5.01%) |
Nov 03, 2008 | 25.61 | 26.75 | 24.66 | 24.80 | 2,799,414 | -0.95(-3.68%) |
Oct 31, 2008 | 24.00 | 27.06 | 24.00 | 25.74 | 3,500,310 | +1.28(+5.24%) |
Oct 30, 2008 | 23.19 | 25.22 | 23.02 | 24.46 | 3,747,949 | +1.64(+7.19%) |
Oct 29, 2008 | 23.71 | 25.60 | 22.44 | 22.82 | 5,387,150 | +0.91(+4.18%) |
Oct 28, 2008 | 19.40 | 22.06 | 18.20 | 21.90 | 3,311,117 | +2.91(+15.31%) |
Oct 27, 2008 | 19.28 | 20.50 | 18.73 | 19.00 | 3,182,886 | -0.62(-3.16%) |
Oct 24, 2008 | 18.52 | 20.21 | 17.95 | 19.62 | 2,838,640 | -0.70(-3.46%) |
Oct 23, 2008 | 20.52 | 20.92 | 18.90 | 20.32 | 4,086,214 | +0.07(+0.36%) |
Oct 22, 2008 | 24.35 | 24.35 | 19.21 | 20.25 | 4,769,813 | -4.98(-19.75%) |
Oct 21, 2008 | 24.21 | 26.45 | 23.78 | 25.23 | 2,944,430 | +1.02(+4.22%) |
Oct 20, 2008 | 25.38 | 25.56 | 22.88 | 24.21 | 3,212,028 | -0.81(-3.23%) |
Oct 17, 2008 | 23.37 | 27.12 | 22.72 | 25.02 | 0 | +0.73(+2.99%) |
Oct 16, 2008 | 24.40 | 25.12 | 22.69 | 24.29 | 3,817,281 | +0.25(+1.02%) |
Oct 15, 2008 | 27.72 | 27.87 | 23.74 | 24.04 | 3,115,846 | -4.32(-15.23%) |
Oct 14, 2008 | 31.74 | 31.74 | 27.11 | 28.36 | 3,272,675 | -2.35(-7.66%) |
Oct 13, 2008 | 30.65 | 31.19 | 28.71 | 30.72 | 2,112,714 | +1.59(+5.47%) |
Oct 10, 2008 | 25.54 | 30.92 | 23.11 | 29.12 | 4,865,699 | +2.17(+8.06%) |
Oct 09, 2008 | 26.47 | 29.25 | 26.45 | 26.95 | 4,068,660 | +0.23(+0.86%) |
Oct 08, 2008 | 24.75 | 27.56 | 24.00 | 26.72 | 4,327,685 | +1.03(+4.01%) |
Oct 07, 2008 | 27.67 | 28.80 | 25.35 | 25.69 | 2,882,883 | -1.33(-4.93%) |
Oct 06, 2008 | 27.91 | 28.52 | 24.98 | 27.03 | 3,267,757 | -2.07(-7.10%) |
Oct 03, 2008 | 30.81 | 31.97 | 28.85 | 29.09 | 0 | -1.14(-3.76%) |
Oct 02, 2008 | 32.53 | 32.53 | 28.23 | 30.23 | 5,780,971 | -3.50(-10.39%) |