Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.50 | 26.40 | 25.10 | 26.20 | 14,205 | +0.94(+3.72%) |
Dec 30, 2008 | 25.00 | 25.30 | 24.60 | 25.26 | 30,823 | +1.46(+6.13%) |
Dec 29, 2008 | 24.40 | 24.45 | 23.79 | 23.80 | 15,409 | +1.11(+4.89%) |
Dec 26, 2008 | 22.05 | 22.70 | 22.05 | 22.69 | 12,733 | +0.24(+1.07%) |
Dec 24, 2008 | 22.05 | 22.50 | 22.05 | 22.45 | 12,450 | +0.80(+3.70%) |
Dec 23, 2008 | 21.75 | 22.30 | 21.65 | 21.65 | 28,953 | -0.30(-1.37%) |
Dec 22, 2008 | 22.20 | 22.60 | 21.76 | 21.95 | 20,145 | +0.05(+0.23%) |
Dec 19, 2008 | 21.95 | 22.45 | 21.65 | 21.90 | 10,944 | -0.25(-1.13%) |
Dec 18, 2008 | 23.35 | 24.00 | 22.10 | 22.15 | 19,397 | -2.95(-11.75%) |
Dec 17, 2008 | 25.00 | 25.55 | 24.65 | 25.10 | 43,436 | +0.25(+1.01%) |
Dec 16, 2008 | 23.65 | 24.85 | 23.51 | 24.85 | 20,652 | +1.55(+6.65%) |
Dec 15, 2008 | 23.45 | 24.00 | 23.00 | 23.30 | 25,805 | +1.39(+6.34%) |
Dec 12, 2008 | 21.00 | 22.60 | 21.00 | 21.91 | 37,172 | -0.04(-0.18%) |
Dec 11, 2008 | 22.15 | 22.65 | 21.60 | 21.95 | 48,613 | -0.75(-3.30%) |
Dec 10, 2008 | 22.00 | 23.00 | 22.00 | 22.70 | 23,766 | +1.34(+6.27%) |
Dec 09, 2008 | 21.30 | 21.95 | 21.07 | 21.36 | 29,180 | -1.24(-5.49%) |
Dec 08, 2008 | 22.35 | 22.81 | 22.21 | 22.60 | 14,759 | +2.60(+13.00%) |
Dec 05, 2008 | 18.96 | 20.00 | 18.50 | 20.00 | 37,907 | +1.01(+5.32%) |
Dec 04, 2008 | 19.75 | 20.35 | 18.67 | 18.99 | 50,770 | -1.66(-8.04%) |
Dec 03, 2008 | 19.90 | 20.65 | 19.65 | 20.65 | 42,538 | -0.64(-3.01%) |
Dec 02, 2008 | 21.15 | 21.45 | 20.55 | 21.29 | 7,628 | -0.40(-1.84%) |
Dec 01, 2008 | 23.40 | 23.40 | 21.35 | 21.69 | 30,213 | -1.81(-7.70%) |
Nov 28, 2008 | 22.95 | 23.50 | 22.95 | 23.50 | 10,311 | +2.25(+10.59%) |
Nov 26, 2008 | 20.15 | 21.70 | 20.15 | 21.25 | 36,366 | -0.40(-1.85%) |
Nov 25, 2008 | 21.70 | 22.25 | 21.20 | 21.65 | 37,743 | +0.90(+4.34%) |
Nov 24, 2008 | 19.60 | 20.90 | 19.00 | 20.75 | 53,562 | +2.45(+13.39%) |
Nov 21, 2008 | 17.80 | 19.00 | 17.55 | 18.30 | 98,714 | +1.50(+8.93%) |
Nov 20, 2008 | 19.45 | 19.45 | 16.80 | 16.80 | 80,070 | -4.70(-21.86%) |
Nov 19, 2008 | 22.45 | 23.50 | 21.49 | 21.50 | 12,725 | -2.40(-10.04%) |
Nov 18, 2008 | 23.00 | 24.00 | 22.50 | 23.90 | 5,808 | +0.90(+3.91%) |
Nov 17, 2008 | 22.76 | 23.65 | 22.75 | 23.00 | 2,682 | -1.00(-4.17%) |
Nov 14, 2008 | 24.75 | 26.40 | 24.00 | 24.00 | 13,340 | -1.10(-4.38%) |
Nov 13, 2008 | 23.55 | 25.75 | 23.10 | 25.10 | 14,632 | +0.90(+3.72%) |
Nov 12, 2008 | 25.90 | 26.00 | 24.20 | 24.20 | 5,702 | -1.01(-4.01%) |
Nov 11, 2008 | 26.30 | 26.30 | 25.21 | 25.21 | 13,403 | -1.96(-7.21%) |
Nov 10, 2008 | 28.40 | 29.40 | 27.17 | 27.17 | 3,858 | +0.17(+0.63%) |
Nov 07, 2008 | 26.65 | 27.00 | 26.63 | 27.00 | 5,504 | +0.15(+0.56%) |
Nov 06, 2008 | 28.00 | 28.90 | 26.75 | 26.85 | 23,758 | -3.15(-10.50%) |
Nov 05, 2008 | 30.50 | 31.00 | 29.00 | 30.00 | 5,673 | -2.40(-7.41%) |
Nov 04, 2008 | 32.40 | 33.00 | 30.05 | 32.40 | 26,791 | +4.80(+17.39%) |
Nov 03, 2008 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 27.90 | 28.15 | 27.01 | 27.60 | 8,872 | -0.75(-2.65%) |
Oct 30, 2008 | 28.70 | 29.70 | 28.20 | 28.35 | 133,787 | +1.35(+5.00%) |
Oct 29, 2008 | 24.40 | 28.00 | 24.40 | 27.00 | 8,263 | +3.25(+13.68%) |
Oct 28, 2008 | 23.00 | 24.75 | 22.80 | 23.75 | 8,869 | +1.85(+8.45%) |
Oct 27, 2008 | 21.70 | 23.15 | 21.70 | 21.90 | 7,872 | -0.60(-2.67%) |
Oct 24, 2008 | 22.50 | 24.60 | 21.25 | 22.50 | 13,556 | -2.50(-10.00%) |
Oct 23, 2008 | 25.00 | 26.90 | 25.00 | 25.00 | 5,011 | -1.25(-4.76%) |
Oct 22, 2008 | 26.25 | 28.10 | 25.50 | 26.25 | 11,174 | -0.25(-0.94%) |
Oct 21, 2008 | 26.50 | 29.20 | 26.50 | 26.50 | 11,020 | -1.00(-3.64%) |
Oct 20, 2008 | 27.50 | 28.00 | 26.50 | 27.50 | 17,071 | +1.75(+6.80%) |
Oct 17, 2008 | 25.75 | 26.25 | 24.05 | 25.75 | 17,356 | +0.25(+0.98%) |
Oct 16, 2008 | 25.50 | 25.50 | 21.85 | 25.50 | 11,932 | +3.65(+16.70%) |
Oct 15, 2008 | 21.85 | 27.35 | 21.85 | 21.85 | 9,625 | -5.40(-19.82%) |
Oct 14, 2008 | 25.30 | 30.85 | 26.75 | 27.25 | 6,135 | +1.95(+7.71%) |
Oct 13, 2008 | 25.30 | 25.30 | 24.30 | 25.30 | 10,992 | +3.40(+15.53%) |
Oct 10, 2008 | 21.90 | 23.00 | 21.20 | 21.90 | 19,524 | -4.80(-17.98%) |
Oct 09, 2008 | 26.70 | 29.60 | 26.70 | 26.70 | 11,500 | -2.10(-7.29%) |
Oct 08, 2008 | 28.80 | 30.00 | 27.50 | 28.80 | 47,060 | -2.95(-9.29%) |
Oct 07, 2008 | 32.50 | 35.00 | 31.75 | 31.75 | 18,824 | -0.75(-2.31%) |
Oct 06, 2008 | 32.50 | 36.30 | 31.75 | 32.50 | 14,031 | -5.50(-14.47%) |
Oct 03, 2008 | 38.00 | 40.00 | 38.00 | 38.00 | 8,672 | +0.00(+0.00%) |
Oct 02, 2008 | 38.00 | 40.25 | 38.00 | 38.00 | 7,763 | -2.20(-5.47%) |