Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.34 | 21.62 | 20.34 | 21.18 | 107,288 | +0.91(+4.51%) |
Dec 30, 2008 | 20.15 | 20.37 | 20.03 | 20.26 | 85,141 | +0.35(+1.76%) |
Dec 29, 2008 | 20.38 | 20.52 | 19.71 | 19.91 | 64,971 | -0.47(-2.30%) |
Dec 26, 2008 | 20.72 | 21.02 | 19.92 | 20.38 | 50,672 | -0.21(-1.00%) |
Dec 24, 2008 | 20.17 | 20.64 | 19.80 | 20.59 | 47,575 | +0.49(+2.45%) |
Dec 23, 2008 | 20.23 | 20.75 | 19.87 | 20.10 | 97,408 | -0.03(-0.16%) |
Dec 22, 2008 | 20.61 | 20.97 | 19.39 | 20.13 | 120,131 | -0.44(-2.13%) |
Dec 19, 2008 | 21.09 | 21.46 | 20.30 | 20.57 | 210,604 | -0.09(-0.42%) |
Dec 18, 2008 | 20.23 | 21.10 | 19.96 | 20.65 | 175,396 | +0.33(+1.60%) |
Dec 17, 2008 | 20.19 | 20.62 | 19.73 | 20.33 | 114,506 | +0.01(+0.04%) |
Dec 16, 2008 | 19.18 | 20.38 | 18.92 | 20.32 | 158,570 | +1.46(+7.76%) |
Dec 15, 2008 | 19.12 | 19.33 | 18.60 | 18.86 | 195,184 | -0.18(-0.96%) |
Dec 12, 2008 | 18.13 | 19.09 | 17.72 | 19.04 | 135,623 | +0.52(+2.79%) |
Dec 11, 2008 | 18.97 | 19.34 | 18.28 | 18.52 | 183,669 | -0.72(-3.72%) |
Dec 10, 2008 | 19.66 | 20.02 | 18.96 | 19.24 | 116,321 | -0.25(-1.30%) |
Dec 09, 2008 | 18.81 | 19.89 | 18.80 | 19.49 | 258,475 | +0.45(+2.34%) |
Dec 08, 2008 | 19.83 | 19.83 | 18.73 | 19.05 | 316,027 | -0.28(-1.44%) |
Dec 05, 2008 | 19.74 | 20.17 | 18.84 | 19.33 | 454,958 | -0.45(-2.29%) |
Dec 04, 2008 | 21.03 | 21.49 | 19.44 | 19.78 | 168,851 | -1.41(-6.68%) |
Dec 03, 2008 | 20.61 | 21.99 | 20.15 | 21.19 | 163,122 | +0.45(+2.18%) |
Dec 02, 2008 | 20.79 | 21.00 | 20.50 | 20.74 | 745,595 | +0.44(+2.15%) |
Dec 01, 2008 | 20.12 | 20.90 | 19.48 | 20.30 | 508,811 | -0.37(-1.81%) |
Nov 28, 2008 | 20.57 | 21.28 | 20.27 | 20.68 | 71,049 | -0.18(-0.88%) |
Nov 26, 2008 | 18.53 | 21.08 | 18.53 | 20.86 | 289,387 | +2.14(+11.42%) |
Nov 25, 2008 | 18.40 | 18.94 | 18.00 | 18.72 | 167,337 | +0.59(+3.24%) |
Nov 24, 2008 | 17.87 | 18.75 | 17.63 | 18.13 | 207,709 | +0.64(+3.68%) |
Nov 21, 2008 | 18.25 | 18.47 | 16.79 | 17.49 | 291,511 | -0.64(-3.51%) |
Nov 20, 2008 | 19.62 | 19.86 | 17.92 | 18.12 | 143,913 | -1.53(-7.80%) |
Nov 19, 2008 | 21.11 | 21.38 | 19.60 | 19.66 | 124,527 | -1.39(-6.61%) |
Nov 18, 2008 | 21.23 | 21.71 | 20.32 | 21.05 | 155,262 | -0.02(-0.08%) |
Nov 17, 2008 | 20.37 | 21.85 | 20.37 | 21.07 | 198,022 | +0.54(+2.63%) |
Nov 14, 2008 | 25.29 | 25.57 | 20.53 | 20.53 | 333,054 | -0.95(-4.41%) |
Nov 13, 2008 | 20.91 | 22.03 | 19.90 | 21.47 | 335,080 | +0.22(+1.05%) |
Nov 12, 2008 | 24.44 | 25.33 | 21.07 | 21.25 | 324,505 | -3.68(-14.76%) |
Nov 11, 2008 | 25.12 | 25.70 | 24.93 | 24.93 | 129,166 | -0.38(-1.51%) |
Nov 10, 2008 | 26.15 | 26.40 | 25.10 | 25.31 | 66,369 | -0.24(-0.93%) |
Nov 07, 2008 | 25.45 | 26.17 | 25.19 | 25.55 | 112,856 | +0.41(+1.64%) |
Nov 06, 2008 | 25.26 | 25.90 | 25.03 | 25.14 | 83,143 | -0.33(-1.31%) |
Nov 05, 2008 | 26.15 | 27.04 | 25.37 | 25.47 | 81,748 | -0.96(-3.64%) |
Nov 04, 2008 | 27.29 | 27.29 | 26.11 | 26.43 | 95,108 | +0.09(+0.33%) |
Nov 03, 2008 | 26.54 | 26.77 | 25.26 | 26.34 | 155,881 | +0.52(+2.03%) |
Oct 31, 2008 | 24.29 | 26.18 | 24.08 | 25.82 | 167,975 | +1.24(+5.05%) |
Oct 30, 2008 | 24.79 | 25.18 | 23.43 | 24.58 | 222,600 | +0.56(+2.35%) |
Oct 29, 2008 | 24.86 | 24.96 | 23.85 | 24.02 | 215,785 | -0.63(-2.55%) |
Oct 28, 2008 | 23.00 | 24.71 | 22.08 | 24.64 | 154,884 | +2.19(+9.77%) |
Oct 27, 2008 | 22.61 | 23.79 | 22.35 | 22.45 | 124,075 | -0.40(-1.74%) |
Oct 24, 2008 | 22.68 | 23.39 | 22.18 | 22.85 | 204,725 | -0.76(-3.23%) |
Oct 23, 2008 | 24.60 | 24.70 | 22.82 | 23.61 | 189,746 | -1.01(-4.10%) |
Oct 22, 2008 | 25.20 | 25.45 | 24.37 | 24.62 | 102,382 | -0.93(-3.64%) |
Oct 21, 2008 | 26.12 | 26.87 | 25.21 | 25.55 | 123,493 | -1.07(-4.03%) |
Oct 20, 2008 | 26.92 | 26.98 | 26.09 | 26.62 | 233,383 | +0.05(+0.18%) |
Oct 17, 2008 | 27.27 | 28.24 | 26.54 | 26.58 | 203,377 | -1.99(-6.96%) |
Oct 16, 2008 | 26.41 | 28.79 | 26.26 | 28.56 | 155,962 | +1.97(+7.41%) |
Oct 15, 2008 | 28.16 | 29.37 | 26.37 | 26.59 | 95,880 | -2.03(-7.08%) |
Oct 14, 2008 | 30.75 | 30.75 | 28.09 | 28.62 | 108,901 | -1.21(-4.05%) |
Oct 13, 2008 | 27.81 | 30.09 | 26.18 | 29.83 | 178,310 | +2.98(+11.10%) |
Oct 10, 2008 | 26.06 | 27.78 | 24.44 | 26.85 | 262,457 | +0.40(+1.50%) |
Oct 09, 2008 | 29.04 | 30.04 | 26.45 | 26.45 | 160,587 | -1.97(-6.94%) |
Oct 08, 2008 | 29.06 | 30.55 | 28.33 | 28.42 | 203,481 | -1.04(-3.53%) |
Oct 07, 2008 | 30.62 | 31.67 | 29.33 | 29.46 | 209,149 | -1.85(-5.92%) |
Oct 06, 2008 | 30.43 | 31.52 | 30.22 | 31.31 | 247,019 | +0.75(+2.44%) |
Oct 03, 2008 | 32.57 | 32.94 | 30.52 | 30.57 | 173,274 | -2.03(-6.22%) |
Oct 02, 2008 | 33.12 | 33.51 | 31.91 | 32.59 | 143,025 | -0.79(-2.38%) |