Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.01 | 21.55 | 19.71 | 21.28 | 2,545,823 | +1.25(+6.26%) |
Dec 30, 2008 | 19.34 | 20.02 | 18.86 | 20.02 | 1,651,300 | +0.90(+4.68%) |
Dec 29, 2008 | 19.13 | 19.34 | 19.05 | 19.13 | 1,402,626 | -0.15(-0.77%) |
Dec 26, 2008 | 18.99 | 19.40 | 18.99 | 19.28 | 468,396 | +0.30(+1.57%) |
Dec 24, 2008 | 18.54 | 18.98 | 18.50 | 18.98 | 268,171 | +0.33(+1.76%) |
Dec 23, 2008 | 18.65 | 19.16 | 18.50 | 18.65 | 1,036,974 | +0.12(+0.64%) |
Dec 22, 2008 | 19.11 | 19.11 | 18.20 | 18.53 | 1,364,356 | -0.25(-1.35%) |
Dec 19, 2008 | 19.25 | 19.74 | 18.71 | 18.78 | 1,881,397 | -0.39(-2.02%) |
Dec 18, 2008 | 19.86 | 20.01 | 18.95 | 19.17 | 1,684,085 | -0.27(-1.38%) |
Dec 17, 2008 | 19.32 | 19.86 | 18.99 | 19.44 | 2,043,361 | -0.40(-2.03%) |
Dec 16, 2008 | 18.65 | 19.84 | 18.63 | 19.84 | 2,816,316 | +0.96(+5.06%) |
Dec 15, 2008 | 19.40 | 19.60 | 18.62 | 18.89 | 2,089,920 | -0.46(-2.39%) |
Dec 12, 2008 | 19.35 | 19.50 | 18.47 | 19.35 | 3,034,290 | +0.06(+0.31%) |
Dec 11, 2008 | 19.80 | 20.57 | 19.29 | 19.29 | 3,006,997 | -0.87(-4.30%) |
Dec 10, 2008 | 19.41 | 20.53 | 18.59 | 20.16 | 2,727,022 | +1.05(+5.47%) |
Dec 09, 2008 | 18.63 | 19.60 | 18.23 | 19.11 | 3,225,065 | +0.28(+1.51%) |
Dec 08, 2008 | 19.59 | 19.59 | 18.05 | 18.83 | 4,219,727 | -0.34(-1.79%) |
Dec 05, 2008 | 17.02 | 19.22 | 16.98 | 19.17 | 2,499,392 | +1.69(+9.65%) |
Dec 04, 2008 | 18.39 | 18.63 | 17.27 | 17.48 | 2,337,685 | -1.33(-7.06%) |
Dec 03, 2008 | 17.48 | 18.89 | 16.96 | 18.81 | 2,010,772 | +1.05(+5.88%) |
Dec 02, 2008 | 17.17 | 17.78 | 16.56 | 17.77 | 2,651,917 | +1.08(+6.44%) |
Dec 01, 2008 | 19.34 | 19.41 | 16.65 | 16.69 | 2,553,875 | -3.17(-15.94%) |
Nov 28, 2008 | 19.53 | 19.86 | 19.14 | 19.86 | 909,210 | +0.31(+1.60%) |
Nov 26, 2008 | 17.22 | 19.59 | 17.22 | 19.54 | 2,098,165 | +1.93(+10.93%) |
Nov 25, 2008 | 17.14 | 17.92 | 16.72 | 17.62 | 2,774,303 | -0.34(-1.91%) |
Nov 24, 2008 | 15.93 | 18.08 | 15.65 | 17.96 | 3,643,418 | +2.17(+13.71%) |
Nov 21, 2008 | 14.83 | 15.98 | 13.95 | 15.80 | 3,640,180 | +1.30(+8.96%) |
Nov 20, 2008 | 15.05 | 16.33 | 14.48 | 14.50 | 3,626,878 | -0.43(-2.90%) |
Nov 19, 2008 | 17.33 | 17.33 | 14.93 | 14.93 | 3,678,745 | -2.31(-13.42%) |
Nov 18, 2008 | 17.44 | 17.81 | 16.59 | 17.25 | 3,359,137 | -0.28(-1.62%) |
Nov 17, 2008 | 18.34 | 18.71 | 17.44 | 17.53 | 2,664,777 | -0.85(-4.63%) |
Nov 14, 2008 | 18.34 | 19.62 | 18.07 | 18.38 | 4,303,894 | -0.43(-2.30%) |
Nov 13, 2008 | 17.13 | 18.98 | 15.84 | 18.81 | 4,629,786 | +1.88(+11.11%) |
Nov 12, 2008 | 18.08 | 18.45 | 16.93 | 16.93 | 2,615,651 | -1.57(-8.47%) |
Nov 11, 2008 | 17.99 | 19.04 | 17.69 | 18.50 | 1,474,567 | +0.25(+1.39%) |
Nov 10, 2008 | 19.20 | 19.57 | 18.05 | 18.25 | 1,101,948 | -0.82(-4.31%) |
Nov 07, 2008 | 18.36 | 19.10 | 18.10 | 19.07 | 1,542,484 | +1.12(+6.24%) |
Nov 06, 2008 | 19.05 | 19.62 | 17.92 | 17.95 | 2,435,108 | -1.67(-8.52%) |
Nov 05, 2008 | 20.17 | 20.41 | 19.57 | 19.62 | 2,245,045 | -0.60(-2.95%) |
Nov 04, 2008 | 20.26 | 20.77 | 19.66 | 20.22 | 2,651,364 | +0.79(+4.07%) |
Nov 03, 2008 | 19.44 | 19.98 | 19.23 | 19.42 | 1,311,493 | -0.42(-2.11%) |
Oct 31, 2008 | 18.26 | 19.91 | 17.78 | 19.84 | 2,960,448 | +1.84(+10.20%) |
Oct 30, 2008 | 18.07 | 18.23 | 17.48 | 18.01 | 2,105,550 | +0.36(+2.03%) |
Oct 29, 2008 | 17.66 | 18.20 | 16.72 | 17.65 | 3,437,333 | -0.16(-0.92%) |
Oct 28, 2008 | 16.23 | 17.83 | 14.96 | 17.81 | 2,560,588 | +1.93(+12.12%) |
Oct 27, 2008 | 15.92 | 16.77 | 15.68 | 15.89 | 2,802,144 | -0.07(-0.47%) |
Oct 24, 2008 | 15.56 | 16.81 | 15.30 | 15.96 | 2,586,506 | -1.33(-7.69%) |
Oct 23, 2008 | 18.72 | 18.72 | 16.89 | 17.29 | 3,504,228 | -0.63(-3.50%) |
Oct 22, 2008 | 19.04 | 19.14 | 17.22 | 17.92 | 2,208,514 | -1.34(-6.98%) |
Oct 21, 2008 | 19.96 | 20.29 | 19.19 | 19.26 | 2,131,382 | -0.33(-1.68%) |
Oct 20, 2008 | 20.53 | 20.59 | 19.10 | 19.59 | 1,837,346 | -0.09(-0.45%) |
Oct 17, 2008 | 18.86 | 24.29 | 18.41 | 19.68 | 3,023,691 | +0.19(+1.00%) |
Oct 16, 2008 | 20.28 | 20.38 | 17.95 | 19.48 | 3,273,434 | +0.72(+3.82%) |
Oct 15, 2008 | 22.10 | 22.10 | 18.68 | 18.77 | 2,929,681 | -3.69(-16.42%) |
Oct 14, 2008 | 22.77 | 22.96 | 21.79 | 22.46 | 4,143,525 | +0.40(+1.83%) |
Oct 13, 2008 | 21.32 | 22.10 | 19.93 | 22.05 | 2,034,563 | +2.46(+12.58%) |
Oct 10, 2008 | 17.90 | 19.84 | 17.16 | 19.59 | 4,761,448 | +1.15(+6.23%) |
Oct 09, 2008 | 22.02 | 22.37 | 18.44 | 18.44 | 3,677,327 | -3.25(-15.00%) |
Oct 08, 2008 | 23.38 | 24.41 | 21.46 | 21.69 | 2,868,304 | -2.03(-8.56%) |
Oct 07, 2008 | 25.16 | 25.16 | 23.29 | 23.73 | 1,825,173 | -0.97(-3.93%) |
Oct 06, 2008 | 24.96 | 25.76 | 24.38 | 24.70 | 1,825,603 | -1.51(-5.75%) |
Oct 03, 2008 | 25.98 | 27.52 | 24.64 | 26.20 | 2,685,791 | +1.93(+7.93%) |
Oct 02, 2008 | 26.43 | 26.92 | 24.28 | 24.28 | 2,322,867 | -1.90(-7.24%) |