Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.69 | 20.42 | 19.68 | 20.31 | 0 | +0.73(+3.73%) |
Dec 30, 2008 | 19.24 | 19.79 | 18.88 | 19.58 | 252,349 | +0.47(+2.44%) |
Dec 29, 2008 | 19.21 | 19.40 | 18.81 | 19.11 | 216,216 | -0.06(-0.31%) |
Dec 26, 2008 | 19.00 | 19.23 | 18.85 | 19.17 | 70,293 | +0.33(+1.76%) |
Dec 24, 2008 | 19.04 | 19.04 | 18.63 | 18.84 | 63,948 | -0.14(-0.72%) |
Dec 23, 2008 | 19.39 | 19.46 | 18.81 | 18.97 | 203,107 | -0.42(-2.14%) |
Dec 22, 2008 | 20.42 | 20.42 | 19.02 | 19.39 | 392,860 | -0.87(-4.27%) |
Dec 19, 2008 | 21.25 | 21.25 | 19.98 | 20.26 | 599,671 | -0.62(-2.97%) |
Dec 18, 2008 | 20.92 | 21.66 | 20.50 | 20.88 | 165,526 | +0.03(+0.12%) |
Dec 17, 2008 | 20.02 | 21.21 | 20.02 | 20.85 | 195,652 | +0.13(+0.61%) |
Dec 16, 2008 | 19.87 | 20.76 | 19.40 | 20.72 | 267,816 | +1.08(+5.48%) |
Dec 15, 2008 | 20.00 | 20.04 | 19.24 | 19.64 | 255,686 | -0.28(-1.41%) |
Dec 12, 2008 | 19.14 | 20.11 | 18.92 | 19.93 | 226,178 | +0.59(+3.07%) |
Dec 11, 2008 | 19.39 | 20.16 | 19.13 | 19.33 | 220,791 | -0.30(-1.51%) |
Dec 10, 2008 | 20.09 | 20.25 | 19.34 | 19.63 | 254,307 | -0.33(-1.66%) |
Dec 09, 2008 | 20.93 | 21.20 | 19.86 | 19.96 | 293,886 | -0.99(-4.74%) |
Dec 08, 2008 | 21.07 | 21.16 | 20.54 | 20.95 | 539,174 | +0.25(+1.23%) |
Dec 05, 2008 | 19.33 | 20.96 | 19.33 | 20.70 | 359,451 | +1.05(+5.35%) |
Dec 04, 2008 | 20.04 | 20.33 | 19.29 | 19.64 | 228,878 | -0.58(-2.85%) |
Dec 03, 2008 | 19.64 | 20.35 | 19.36 | 20.22 | 307,644 | +0.39(+1.97%) |
Dec 02, 2008 | 18.67 | 19.83 | 18.39 | 19.83 | 438,989 | +1.48(+8.09%) |
Dec 01, 2008 | 19.52 | 20.01 | 18.16 | 18.35 | 220,107 | -1.59(-8.00%) |
Nov 28, 2008 | 20.01 | 20.30 | 19.60 | 19.94 | 65,150 | -0.31(-1.55%) |
Nov 26, 2008 | 18.99 | 20.34 | 18.99 | 20.26 | 193,184 | +0.86(+4.42%) |
Nov 25, 2008 | 19.68 | 19.68 | 18.92 | 19.40 | 211,714 | -0.15(-0.78%) |
Nov 24, 2008 | 18.73 | 19.68 | 18.16 | 19.55 | 367,874 | +0.85(+4.53%) |
Nov 21, 2008 | 18.19 | 18.71 | 17.04 | 18.70 | 779,052 | +0.78(+4.35%) |
Nov 20, 2008 | 19.84 | 19.87 | 17.81 | 17.92 | 402,114 | -2.05(-10.28%) |
Nov 19, 2008 | 20.94 | 21.31 | 19.97 | 19.98 | 324,982 | -1.02(-4.85%) |
Nov 18, 2008 | 21.23 | 21.49 | 20.42 | 20.99 | 511,106 | -0.22(-1.04%) |
Nov 17, 2008 | 21.67 | 22.16 | 21.19 | 21.21 | 551,777 | -0.58(-2.65%) |
Nov 14, 2008 | 22.35 | 22.73 | 21.55 | 21.79 | 873,455 | -0.81(-3.57%) |
Nov 13, 2008 | 21.15 | 22.69 | 20.88 | 22.60 | 763,624 | +1.52(+7.20%) |
Nov 12, 2008 | 21.22 | 21.57 | 20.80 | 21.08 | 530,535 | -0.29(-1.35%) |
Nov 11, 2008 | 21.66 | 21.82 | 21.25 | 21.37 | 189,842 | -0.45(-2.06%) |
Nov 10, 2008 | 21.87 | 22.26 | 21.27 | 21.82 | 226,185 | +0.22(+1.02%) |
Nov 07, 2008 | 21.34 | 21.76 | 21.21 | 21.60 | 189,362 | +0.42(+2.00%) |
Nov 06, 2008 | 21.59 | 22.10 | 21.12 | 21.17 | 329,868 | -0.61(-2.80%) |
Nov 05, 2008 | 21.65 | 22.12 | 21.60 | 21.78 | 1,198,298 | -0.04(-0.19%) |
Nov 04, 2008 | 22.45 | 22.48 | 21.73 | 21.82 | 232,108 | -0.52(-2.32%) |
Nov 03, 2008 | 22.06 | 22.43 | 21.79 | 22.34 | 180,997 | +0.12(+0.53%) |
Oct 31, 2008 | 21.07 | 22.38 | 20.91 | 22.22 | 248,770 | +0.99(+4.67%) |
Oct 30, 2008 | 20.60 | 21.23 | 20.21 | 21.23 | 228,450 | +0.96(+4.73%) |
Oct 29, 2008 | 19.65 | 20.51 | 19.42 | 20.27 | 650,195 | +0.53(+2.66%) |
Oct 28, 2008 | 19.82 | 20.33 | 18.46 | 19.75 | 706,869 | +0.19(+0.95%) |
Oct 27, 2008 | 19.83 | 20.43 | 19.52 | 19.56 | 350,104 | -0.41(-2.04%) |
Oct 24, 2008 | 19.42 | 20.44 | 19.17 | 19.97 | 550,376 | -0.28(-1.38%) |
Oct 23, 2008 | 21.03 | 21.63 | 19.83 | 20.25 | 640,721 | +0.46(+2.31%) |
Oct 22, 2008 | 20.06 | 20.84 | 19.78 | 19.79 | 340,344 | -1.43(-6.75%) |
Oct 21, 2008 | 21.68 | 22.50 | 21.16 | 21.22 | 327,924 | -0.80(-3.62%) |
Oct 20, 2008 | 21.54 | 22.02 | 21.05 | 22.02 | 225,225 | +0.91(+4.30%) |
Oct 17, 2008 | 20.84 | 23.39 | 20.84 | 21.11 | 302,952 | -0.11(-0.52%) |
Oct 16, 2008 | 20.15 | 21.33 | 19.20 | 21.22 | 407,270 | +1.30(+6.51%) |
Oct 15, 2008 | 22.10 | 22.12 | 19.86 | 19.93 | 306,850 | -2.17(-9.83%) |
Oct 14, 2008 | 22.73 | 22.96 | 21.60 | 22.10 | 474,575 | -0.12(-0.53%) |
Oct 13, 2008 | 23.37 | 23.50 | 21.69 | 22.22 | 536,729 | -0.62(-2.71%) |
Oct 10, 2008 | 20.75 | 23.61 | 19.88 | 22.83 | 665,059 | +1.69(+7.98%) |
Oct 09, 2008 | 23.19 | 23.80 | 21.11 | 21.15 | 594,795 | -1.73(-7.56%) |
Oct 08, 2008 | 22.99 | 23.50 | 22.20 | 22.88 | 454,793 | -0.36(-1.57%) |
Oct 07, 2008 | 24.28 | 24.28 | 22.90 | 23.24 | 362,322 | -0.71(-2.97%) |
Oct 06, 2008 | 25.04 | 25.46 | 23.57 | 23.95 | 398,388 | -1.54(-6.02%) |
Oct 03, 2008 | 25.78 | 26.83 | 25.43 | 25.49 | 235,684 | -0.14(-0.53%) |
Oct 02, 2008 | 27.00 | 27.18 | 25.60 | 25.63 | 259,969 | -1.30(-4.82%) |