Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.83 | 22.59 | 21.39 | 22.36 | 705,054 | +0.38(+1.74%) |
Dec 30, 2008 | 21.68 | 22.04 | 20.73 | 21.97 | 637,846 | +0.40(+1.86%) |
Dec 29, 2008 | 21.49 | 22.04 | 21.09 | 21.57 | 522,539 | +0.11(+0.50%) |
Dec 26, 2008 | 20.60 | 21.55 | 20.60 | 21.46 | 341,959 | +1.02(+4.98%) |
Dec 24, 2008 | 20.20 | 20.83 | 19.66 | 20.44 | 228,868 | +0.01(+0.05%) |
Dec 23, 2008 | 20.20 | 20.97 | 19.52 | 20.43 | 489,099 | +0.77(+3.94%) |
Dec 22, 2008 | 20.86 | 20.87 | 19.07 | 19.66 | 605,392 | -1.20(-5.73%) |
Dec 19, 2008 | 20.63 | 22.11 | 20.21 | 20.86 | 1,214,087 | +0.62(+3.05%) |
Dec 18, 2008 | 22.53 | 22.70 | 19.97 | 20.24 | 772,667 | -1.94(-8.75%) |
Dec 17, 2008 | 22.41 | 23.49 | 21.96 | 22.18 | 1,295,593 | -1.32(-5.63%) |
Dec 16, 2008 | 23.47 | 23.56 | 22.44 | 23.50 | 1,086,237 | +0.19(+0.80%) |
Dec 15, 2008 | 22.12 | 23.51 | 21.73 | 23.32 | 1,193,519 | +1.65(+7.59%) |
Dec 12, 2008 | 20.26 | 22.06 | 19.75 | 21.67 | 624,388 | +0.70(+3.32%) |
Dec 11, 2008 | 21.10 | 22.69 | 20.29 | 20.97 | 943,345 | -0.22(-1.02%) |
Dec 10, 2008 | 19.65 | 22.01 | 19.65 | 21.19 | 964,198 | +1.74(+8.97%) |
Dec 09, 2008 | 19.00 | 21.06 | 18.61 | 19.45 | 1,124,213 | +0.21(+1.07%) |
Dec 08, 2008 | 17.24 | 20.88 | 17.24 | 19.24 | 1,002,225 | +2.38(+14.12%) |
Dec 05, 2008 | 17.50 | 17.78 | 14.41 | 16.86 | 1,762,561 | -0.88(-4.97%) |
Dec 04, 2008 | 20.63 | 21.75 | 17.19 | 17.74 | 785,396 | -3.66(-17.12%) |
Dec 03, 2008 | 20.33 | 21.51 | 18.98 | 21.40 | 687,310 | -0.14(-0.64%) |
Dec 02, 2008 | 22.38 | 22.38 | 20.65 | 21.54 | 982,516 | +0.41(+1.95%) |
Dec 01, 2008 | 22.12 | 23.10 | 20.98 | 21.13 | 793,170 | -1.98(-8.56%) |
Nov 28, 2008 | 22.79 | 23.24 | 22.24 | 23.11 | 192,191 | +0.22(+0.94%) |
Nov 26, 2008 | 20.22 | 22.92 | 20.06 | 22.89 | 674,176 | +2.55(+12.52%) |
Nov 25, 2008 | 19.63 | 20.87 | 19.30 | 20.35 | 782,542 | +0.71(+3.59%) |
Nov 24, 2008 | 18.55 | 20.50 | 18.37 | 19.64 | 1,028,975 | +1.41(+7.74%) |
Nov 21, 2008 | 15.67 | 18.23 | 15.13 | 18.23 | 1,163,649 | +3.36(+22.60%) |
Nov 20, 2008 | 18.65 | 18.68 | 14.77 | 14.87 | 1,069,045 | -4.32(-22.51%) |
Nov 19, 2008 | 21.30 | 21.30 | 19.10 | 19.19 | 628,376 | -2.32(-10.79%) |
Nov 18, 2008 | 21.72 | 22.78 | 20.19 | 21.51 | 880,038 | -0.21(-0.95%) |
Nov 17, 2008 | 22.12 | 22.67 | 20.91 | 21.72 | 941,614 | -0.45(-2.03%) |
Nov 14, 2008 | 23.61 | 24.23 | 20.86 | 22.17 | 1,152,910 | -2.13(-8.75%) |
Nov 13, 2008 | 21.16 | 24.30 | 19.54 | 24.29 | 835,703 | +3.30(+15.73%) |
Nov 12, 2008 | 21.20 | 21.61 | 19.67 | 20.99 | 960,527 | -0.32(-1.52%) |
Nov 11, 2008 | 21.41 | 22.53 | 20.33 | 21.32 | 474,697 | -1.13(-5.02%) |
Nov 10, 2008 | 22.61 | 23.32 | 21.30 | 22.44 | 720,531 | +0.92(+4.28%) |
Nov 07, 2008 | 21.11 | 23.77 | 20.59 | 21.52 | 1,954,409 | +0.72(+3.49%) |
Nov 06, 2008 | 20.93 | 21.39 | 19.12 | 20.80 | 1,006,878 | -0.50(-2.35%) |
Nov 05, 2008 | 21.95 | 23.17 | 21.19 | 21.30 | 1,696,410 | -0.86(-3.89%) |
Nov 04, 2008 | 19.98 | 22.84 | 19.98 | 22.16 | 1,727,764 | +2.16(+10.77%) |
Nov 03, 2008 | 20.52 | 20.66 | 18.97 | 20.00 | 674,904 | -0.81(-3.91%) |
Oct 31, 2008 | 20.93 | 21.38 | 19.87 | 20.82 | 1,037,209 | -0.49(-2.30%) |
Oct 30, 2008 | 21.45 | 21.69 | 20.69 | 21.31 | 1,071,177 | +0.44(+2.11%) |
Oct 29, 2008 | 21.31 | 21.58 | 20.22 | 20.87 | 1,337,305 | +0.47(+2.31%) |
Oct 28, 2008 | 19.25 | 20.47 | 17.57 | 20.40 | 774,739 | +1.82(+9.81%) |
Oct 27, 2008 | 19.04 | 20.54 | 18.50 | 18.57 | 725,993 | -0.89(-4.58%) |
Oct 24, 2008 | 18.07 | 20.27 | 18.07 | 19.47 | 929,345 | -0.56(-2.79%) |
Oct 23, 2008 | 21.45 | 21.54 | 19.16 | 20.02 | 1,496,266 | -0.90(-4.31%) |
Oct 22, 2008 | 24.09 | 24.20 | 20.42 | 20.92 | 1,207,803 | -3.99(-16.00%) |
Oct 21, 2008 | 25.52 | 26.84 | 24.59 | 24.91 | 924,793 | -1.37(-5.22%) |
Oct 20, 2008 | 23.54 | 26.28 | 23.11 | 26.28 | 1,051,412 | +3.51(+15.40%) |
Oct 17, 2008 | 20.56 | 25.14 | 20.23 | 22.78 | 1,543,558 | +1.68(+7.99%) |
Oct 16, 2008 | 19.94 | 21.16 | 19.00 | 21.09 | 1,243,758 | +1.60(+8.19%) |
Oct 15, 2008 | 21.89 | 21.91 | 19.49 | 19.49 | 1,068,148 | -3.43(-14.96%) |
Oct 14, 2008 | 24.22 | 25.34 | 21.58 | 22.92 | 1,461,451 | +1.25(+5.79%) |
Oct 13, 2008 | 18.09 | 21.79 | 17.20 | 21.67 | 1,155,444 | +5.10(+30.81%) |
Oct 10, 2008 | 17.63 | 17.89 | 14.77 | 16.57 | 1,920,757 | -1.58(-8.69%) |
Oct 09, 2008 | 20.71 | 21.38 | 18.11 | 18.14 | 963,928 | -2.15(-10.57%) |
Oct 08, 2008 | 21.60 | 22.42 | 18.37 | 20.29 | 2,155,587 | -1.54(-7.05%) |
Oct 07, 2008 | 24.10 | 24.48 | 21.83 | 21.83 | 895,553 | -1.79(-7.59%) |
Oct 06, 2008 | 23.04 | 24.17 | 20.82 | 23.62 | 1,379,272 | -0.79(-3.25%) |
Oct 03, 2008 | 24.10 | 27.17 | 24.10 | 24.41 | 1,043,297 | +0.50(+2.09%) |
Oct 02, 2008 | 25.23 | 25.23 | 22.84 | 23.91 | 1,120,467 | -1.68(-6.55%) |