Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.28 | 27.45 | 25.20 | 26.89 | 0 | +1.72(+6.82%) |
Dec 30, 2008 | 25.29 | 25.29 | 24.69 | 25.17 | 239,365 | +0.27(+1.10%) |
Dec 29, 2008 | 25.44 | 25.64 | 24.70 | 24.90 | 169,910 | -0.49(-1.93%) |
Dec 26, 2008 | 25.88 | 26.05 | 25.07 | 25.39 | 140,709 | -0.14(-0.54%) |
Dec 24, 2008 | 25.69 | 25.85 | 24.89 | 25.52 | 109,388 | -0.02(-0.07%) |
Dec 23, 2008 | 25.81 | 26.09 | 25.31 | 25.54 | 279,792 | +0.10(+0.40%) |
Dec 22, 2008 | 26.68 | 27.11 | 24.36 | 25.44 | 434,902 | -1.02(-3.86%) |
Dec 19, 2008 | 27.86 | 27.86 | 26.33 | 26.46 | 710,372 | -0.77(-2.84%) |
Dec 18, 2008 | 28.33 | 28.41 | 26.62 | 27.23 | 445,669 | -1.30(-4.54%) |
Dec 17, 2008 | 26.77 | 29.17 | 26.70 | 28.53 | 608,131 | +0.94(+3.39%) |
Dec 16, 2008 | 27.15 | 27.63 | 26.42 | 27.59 | 451,252 | +1.09(+4.11%) |
Dec 15, 2008 | 28.12 | 28.60 | 26.03 | 26.50 | 369,475 | -1.25(-4.51%) |
Dec 12, 2008 | 25.15 | 28.42 | 24.57 | 27.75 | 933,874 | +2.13(+8.31%) |
Dec 11, 2008 | 27.17 | 28.18 | 25.33 | 25.63 | 668,056 | -1.91(-6.92%) |
Dec 10, 2008 | 27.44 | 28.61 | 27.09 | 27.53 | 676,348 | +0.04(+0.16%) |
Dec 09, 2008 | 28.11 | 29.04 | 27.03 | 27.49 | 829,810 | -0.59(-2.11%) |
Dec 08, 2008 | 26.91 | 29.17 | 26.78 | 28.08 | 1,445,830 | +2.24(+8.67%) |
Dec 05, 2008 | 25.47 | 26.22 | 24.33 | 25.84 | 713,776 | +0.16(+0.63%) |
Dec 04, 2008 | 26.43 | 26.78 | 25.03 | 25.68 | 519,044 | -1.06(-3.95%) |
Dec 03, 2008 | 25.27 | 26.91 | 23.79 | 26.73 | 796,060 | +2.29(+9.38%) |
Dec 02, 2008 | 22.84 | 24.85 | 22.84 | 24.44 | 551,290 | +2.13(+9.54%) |
Dec 01, 2008 | 25.39 | 25.72 | 22.18 | 22.31 | 626,286 | -3.65(-14.05%) |
Nov 28, 2008 | 25.18 | 26.60 | 24.71 | 25.96 | 391,665 | +0.57(+2.23%) |
Nov 26, 2008 | 21.27 | 25.82 | 21.27 | 25.39 | 761,789 | +3.65(+16.77%) |
Nov 25, 2008 | 21.33 | 21.88 | 20.40 | 21.75 | 402,227 | +0.72(+3.43%) |
Nov 24, 2008 | 18.33 | 22.00 | 18.33 | 21.03 | 624,552 | +3.35(+18.93%) |
Nov 21, 2008 | 17.61 | 17.82 | 16.40 | 17.68 | 588,320 | +0.36(+2.08%) |
Nov 20, 2008 | 18.29 | 18.44 | 17.16 | 17.32 | 576,169 | -1.10(-5.96%) |
Nov 19, 2008 | 19.74 | 20.09 | 18.36 | 18.42 | 374,006 | -1.38(-6.98%) |
Nov 18, 2008 | 19.46 | 20.58 | 19.07 | 19.80 | 258,975 | +0.48(+2.49%) |
Nov 17, 2008 | 19.43 | 20.34 | 19.21 | 19.32 | 210,577 | -0.24(-1.23%) |
Nov 14, 2008 | 20.49 | 20.82 | 19.46 | 19.56 | 247,826 | -1.32(-6.33%) |
Nov 13, 2008 | 19.74 | 21.11 | 18.48 | 20.88 | 359,008 | +1.27(+6.48%) |
Nov 12, 2008 | 20.42 | 20.95 | 19.48 | 19.61 | 460,255 | -1.20(-5.77%) |
Nov 11, 2008 | 20.85 | 21.40 | 20.45 | 20.81 | 474,442 | -0.18(-0.86%) |
Nov 10, 2008 | 20.65 | 21.89 | 20.65 | 20.99 | 320,685 | +0.88(+4.35%) |
Nov 07, 2008 | 20.07 | 20.61 | 19.46 | 20.12 | 320,994 | +0.25(+1.25%) |
Nov 06, 2008 | 19.75 | 20.64 | 19.22 | 19.87 | 340,847 | +0.00(+0.00%) |
Nov 05, 2008 | 21.41 | 22.28 | 19.79 | 19.87 | 254,874 | -1.75(-8.10%) |
Nov 04, 2008 | 22.68 | 23.39 | 21.41 | 21.62 | 394,352 | -0.82(-3.63%) |
Nov 03, 2008 | 22.85 | 23.00 | 21.22 | 22.43 | 341,083 | +0.62(+2.83%) |
Oct 31, 2008 | 20.34 | 22.31 | 19.67 | 21.82 | 376,461 | +1.35(+6.58%) |
Oct 30, 2008 | 20.23 | 20.86 | 20.02 | 20.47 | 291,816 | +0.93(+4.74%) |
Oct 29, 2008 | 18.14 | 20.53 | 17.51 | 19.54 | 397,923 | +1.42(+7.86%) |
Oct 28, 2008 | 17.09 | 18.17 | 16.40 | 18.12 | 342,570 | +1.60(+9.66%) |
Oct 27, 2008 | 17.08 | 17.96 | 16.46 | 16.52 | 343,867 | -0.76(-4.37%) |
Oct 24, 2008 | 16.16 | 17.60 | 15.78 | 17.28 | 401,396 | -0.28(-1.61%) |
Oct 23, 2008 | 17.63 | 18.27 | 16.83 | 17.56 | 397,732 | +0.04(+0.24%) |
Oct 22, 2008 | 19.13 | 19.13 | 17.16 | 17.52 | 486,459 | -1.99(-10.21%) |
Oct 21, 2008 | 20.94 | 21.61 | 19.40 | 19.51 | 824,929 | +0.70(+3.74%) |
Oct 20, 2008 | 18.64 | 19.29 | 17.54 | 18.80 | 442,947 | +0.44(+2.38%) |
Oct 17, 2008 | 17.59 | 19.46 | 17.52 | 18.37 | 559,624 | +0.12(+0.66%) |
Oct 16, 2008 | 17.64 | 18.37 | 16.31 | 18.25 | 779,183 | +0.68(+3.86%) |
Oct 15, 2008 | 18.86 | 19.26 | 17.52 | 17.57 | 352,891 | -1.69(-8.78%) |
Oct 14, 2008 | 21.24 | 22.19 | 18.84 | 19.26 | 390,367 | -1.38(-6.69%) |
Oct 13, 2008 | 18.52 | 20.65 | 18.50 | 20.64 | 452,302 | +2.86(+16.07%) |
Oct 10, 2008 | 17.38 | 18.32 | 14.59 | 17.78 | 994,527 | -0.19(-1.05%) |
Oct 09, 2008 | 19.61 | 20.25 | 17.91 | 17.97 | 509,439 | -1.32(-6.85%) |
Oct 08, 2008 | 18.79 | 19.99 | 17.64 | 19.29 | 954,953 | -0.22(-1.14%) |
Oct 07, 2008 | 20.52 | 21.06 | 19.31 | 19.52 | 341,957 | -0.92(-4.49%) |
Oct 06, 2008 | 21.17 | 21.17 | 18.69 | 20.43 | 527,813 | -1.09(-5.06%) |
Oct 03, 2008 | 23.08 | 23.44 | 21.51 | 21.52 | 222,247 | -1.18(-5.22%) |
Oct 02, 2008 | 24.75 | 24.75 | 22.06 | 22.71 | 452,695 | -2.15(-8.63%) |