Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.77 | 20.42 | 19.59 | 20.26 | 599,353 | +0.43(+2.17%) |
Dec 30, 2008 | 18.99 | 19.83 | 18.97 | 19.83 | 287,119 | +0.89(+4.70%) |
Dec 29, 2008 | 19.16 | 19.27 | 18.61 | 18.94 | 168,303 | -0.23(-1.20%) |
Dec 26, 2008 | 19.04 | 19.32 | 18.81 | 19.17 | 122,060 | +0.24(+1.27%) |
Dec 24, 2008 | 18.91 | 18.93 | 18.59 | 18.93 | 94,084 | +0.09(+0.48%) |
Dec 23, 2008 | 18.85 | 19.34 | 18.53 | 18.84 | 370,526 | +0.15(+0.80%) |
Dec 22, 2008 | 19.64 | 19.70 | 18.30 | 18.69 | 648,632 | -0.87(-4.45%) |
Dec 19, 2008 | 19.05 | 19.82 | 19.01 | 19.56 | 1,076,319 | +0.13(+0.67%) |
Dec 18, 2008 | 19.85 | 20.02 | 19.02 | 19.43 | 555,393 | -0.49(-2.46%) |
Dec 17, 2008 | 19.48 | 20.06 | 19.48 | 19.92 | 436,755 | +0.12(+0.61%) |
Dec 16, 2008 | 19.60 | 20.01 | 19.22 | 19.80 | 613,518 | +0.32(+1.64%) |
Dec 15, 2008 | 19.53 | 19.76 | 19.06 | 19.48 | 404,951 | -0.09(-0.46%) |
Dec 12, 2008 | 19.05 | 19.71 | 18.83 | 19.57 | 365,193 | +0.00(+0.00%) |
Dec 11, 2008 | 19.89 | 20.60 | 19.29 | 19.57 | 506,539 | -0.52(-2.59%) |
Dec 10, 2008 | 20.07 | 20.60 | 19.75 | 20.09 | 273,866 | +0.16(+0.80%) |
Dec 09, 2008 | 19.99 | 20.44 | 19.40 | 19.93 | 433,448 | +0.24(+1.22%) |
Dec 08, 2008 | 18.97 | 19.95 | 18.56 | 19.69 | 807,878 | +1.18(+6.37%) |
Dec 05, 2008 | 17.97 | 18.55 | 17.64 | 18.51 | 831,698 | +0.40(+2.21%) |
Dec 04, 2008 | 19.13 | 19.53 | 17.84 | 18.11 | 738,644 | -1.39(-7.13%) |
Dec 03, 2008 | 19.03 | 19.68 | 18.84 | 19.50 | 735,458 | -0.09(-0.46%) |
Dec 02, 2008 | 19.37 | 19.91 | 19.14 | 19.59 | 476,430 | +0.61(+3.21%) |
Dec 01, 2008 | 20.69 | 21.10 | 18.97 | 18.98 | 540,786 | -2.18(-10.30%) |
Nov 28, 2008 | 20.46 | 21.23 | 20.46 | 21.16 | 148,931 | +0.51(+2.47%) |
Nov 26, 2008 | 19.05 | 20.78 | 18.86 | 20.65 | 371,569 | +1.10(+5.63%) |
Nov 25, 2008 | 19.28 | 19.66 | 18.41 | 19.55 | 578,654 | +0.42(+2.20%) |
Nov 24, 2008 | 17.19 | 19.38 | 17.01 | 19.13 | 737,472 | +1.77(+10.20%) |
Nov 21, 2008 | 16.94 | 17.38 | 16.18 | 17.36 | 395,562 | +0.75(+4.52%) |
Nov 20, 2008 | 18.05 | 18.29 | 16.51 | 16.61 | 631,590 | -1.69(-9.23%) |
Nov 19, 2008 | 19.46 | 20.07 | 18.25 | 18.30 | 376,270 | -1.17(-6.01%) |
Nov 18, 2008 | 19.40 | 19.69 | 18.78 | 19.47 | 424,896 | +0.17(+0.88%) |
Nov 17, 2008 | 19.09 | 19.77 | 18.96 | 19.30 | 596,674 | +0.17(+0.89%) |
Nov 14, 2008 | 19.42 | 19.85 | 18.90 | 19.13 | 685,106 | -0.58(-2.94%) |
Nov 13, 2008 | 18.39 | 19.71 | 17.88 | 19.71 | 760,537 | +1.40(+7.65%) |
Nov 12, 2008 | 18.48 | 18.72 | 18.18 | 18.31 | 499,662 | -0.34(-1.82%) |
Nov 11, 2008 | 18.80 | 19.91 | 18.51 | 18.65 | 309,100 | -0.50(-2.61%) |
Nov 10, 2008 | 19.48 | 19.80 | 19.00 | 19.15 | 308,357 | +0.07(+0.37%) |
Nov 07, 2008 | 18.81 | 19.32 | 18.70 | 19.08 | 270,206 | +0.39(+2.09%) |
Nov 06, 2008 | 19.58 | 19.91 | 18.64 | 18.69 | 508,515 | -0.97(-4.93%) |
Nov 05, 2008 | 20.45 | 20.53 | 19.65 | 19.66 | 353,240 | -1.07(-5.16%) |
Nov 04, 2008 | 20.57 | 20.94 | 20.05 | 20.73 | 377,304 | +0.54(+2.67%) |
Nov 03, 2008 | 20.58 | 20.62 | 20.08 | 20.19 | 326,398 | -0.05(-0.25%) |
Oct 31, 2008 | 20.33 | 20.45 | 19.96 | 20.24 | 465,400 | -0.02(-0.10%) |
Oct 30, 2008 | 18.70 | 20.27 | 18.39 | 20.26 | 664,706 | +2.22(+12.31%) |
Oct 29, 2008 | 17.95 | 19.18 | 17.65 | 18.04 | 904,962 | +0.40(+2.27%) |
Oct 28, 2008 | 17.25 | 17.71 | 16.56 | 17.64 | 1,075,661 | +0.76(+4.50%) |
Oct 27, 2008 | 17.33 | 17.43 | 16.84 | 16.88 | 544,335 | -0.67(-3.82%) |
Oct 24, 2008 | 17.29 | 18.11 | 17.03 | 17.55 | 504,767 | -0.46(-2.55%) |
Oct 23, 2008 | 19.16 | 19.16 | 17.35 | 18.01 | 878,160 | -1.03(-5.41%) |
Oct 22, 2008 | 19.75 | 20.03 | 18.68 | 19.04 | 530,421 | -1.13(-5.60%) |
Oct 21, 2008 | 20.43 | 20.82 | 20.06 | 20.17 | 485,574 | -0.58(-2.80%) |
Oct 20, 2008 | 19.98 | 20.82 | 19.56 | 20.75 | 341,508 | +1.00(+5.06%) |
Oct 17, 2008 | 18.66 | 20.31 | 18.55 | 19.75 | 596,590 | +0.51(+2.65%) |
Oct 16, 2008 | 19.20 | 19.93 | 18.02 | 19.24 | 624,976 | -0.11(-0.57%) |
Oct 15, 2008 | 20.25 | 20.31 | 19.14 | 19.35 | 623,895 | -1.33(-6.43%) |
Oct 14, 2008 | 21.69 | 22.07 | 20.28 | 20.68 | 631,268 | -0.54(-2.54%) |
Oct 13, 2008 | 19.87 | 21.44 | 19.87 | 21.22 | 722,514 | +1.70(+8.71%) |
Oct 10, 2008 | 19.91 | 20.57 | 18.47 | 19.52 | 1,979,399 | -1.17(-5.65%) |
Oct 09, 2008 | 22.10 | 22.14 | 20.45 | 20.69 | 685,010 | -1.28(-5.83%) |
Oct 08, 2008 | 22.75 | 22.84 | 21.51 | 21.97 | 704,765 | -1.07(-4.64%) |
Oct 07, 2008 | 24.10 | 24.82 | 23.02 | 23.04 | 698,612 | -1.11(-4.60%) |
Oct 06, 2008 | 24.81 | 25.26 | 23.14 | 24.15 | 847,630 | -1.12(-4.43%) |
Oct 03, 2008 | 27.21 | 27.21 | 24.95 | 25.27 | 740,343 | -1.67(-6.20%) |
Oct 02, 2008 | 27.50 | 27.81 | 26.72 | 26.94 | 583,395 | -0.73(-2.64%) |