Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.33 | 22.95 | 21.68 | 22.95 | 861,981 | +0.60(+2.69%) |
Dec 30, 2008 | 21.71 | 22.52 | 21.27 | 22.35 | 1,217,247 | +0.65(+2.99%) |
Dec 29, 2008 | 21.56 | 21.97 | 21.35 | 21.70 | 1,360,894 | +0.19(+0.87%) |
Dec 26, 2008 | 20.77 | 21.83 | 20.55 | 21.51 | 0 | +0.65(+3.11%) |
Dec 24, 2008 | 20.63 | 21.11 | 20.60 | 20.86 | 279,637 | +0.35(+1.70%) |
Dec 23, 2008 | 20.70 | 21.03 | 20.09 | 20.51 | 1,931,234 | +0.19(+0.96%) |
Dec 22, 2008 | 21.02 | 21.16 | 20.07 | 20.32 | 562,246 | -1.13(-5.26%) |
Dec 19, 2008 | 22.36 | 22.36 | 20.76 | 21.45 | 820,412 | -0.82(-3.68%) |
Dec 18, 2008 | 22.34 | 22.87 | 21.78 | 22.27 | 846,960 | +0.14(+0.62%) |
Dec 17, 2008 | 21.89 | 22.70 | 21.41 | 22.13 | 809,312 | +0.20(+0.93%) |
Dec 16, 2008 | 19.55 | 22.05 | 19.50 | 21.93 | 1,296,674 | +2.21(+11.20%) |
Dec 15, 2008 | 20.44 | 20.57 | 19.23 | 19.72 | 1,661,425 | -0.94(-4.56%) |
Dec 12, 2008 | 20.04 | 20.86 | 20.04 | 20.66 | 0 | -0.80(-3.71%) |
Dec 11, 2008 | 21.62 | 22.36 | 21.28 | 21.46 | 1,029,734 | -0.70(-3.15%) |
Dec 10, 2008 | 22.39 | 22.58 | 21.63 | 22.15 | 904,730 | +0.35(+1.60%) |
Dec 09, 2008 | 22.05 | 22.67 | 21.64 | 21.80 | 1,012,613 | -1.02(-4.48%) |
Dec 08, 2008 | 20.66 | 22.94 | 20.66 | 22.83 | 2,445,166 | +2.70(+13.39%) |
Dec 05, 2008 | 19.33 | 20.29 | 18.97 | 20.13 | 0 | +0.02(+0.12%) |
Dec 04, 2008 | 19.57 | 20.88 | 19.57 | 20.11 | 2,847,605 | +1.06(+5.59%) |
Dec 03, 2008 | 18.43 | 20.13 | 18.03 | 19.04 | 2,535,179 | -1.65(-7.97%) |
Dec 02, 2008 | 20.31 | 20.77 | 19.64 | 20.69 | 1,129,787 | +0.67(+3.33%) |
Dec 01, 2008 | 22.01 | 22.01 | 19.92 | 20.03 | 1,333,856 | -4.02(-16.72%) |
Nov 28, 2008 | 22.98 | 24.05 | 22.91 | 24.05 | 514,221 | +2.03(+9.22%) |
Nov 26, 2008 | 20.85 | 22.42 | 20.57 | 22.02 | 995,011 | +0.19(+0.89%) |
Nov 25, 2008 | 23.51 | 23.51 | 20.94 | 21.82 | 1,540,091 | +2.40(+12.33%) |
Nov 24, 2008 | 17.79 | 19.93 | 17.48 | 19.43 | 2,255,145 | +2.37(+13.90%) |
Nov 21, 2008 | 17.28 | 17.44 | 15.65 | 17.05 | 2,150,898 | +1.62(+10.47%) |
Nov 20, 2008 | 17.33 | 17.35 | 15.35 | 15.44 | 2,796,460 | -2.04(-11.66%) |
Nov 19, 2008 | 20.23 | 20.23 | 17.48 | 17.48 | 1,649,249 | -3.27(-15.77%) |
Nov 18, 2008 | 21.03 | 21.22 | 20.03 | 20.75 | 870,250 | +0.24(+1.15%) |
Nov 17, 2008 | 21.32 | 21.70 | 20.51 | 20.51 | 1,066,827 | -1.37(-6.27%) |
Nov 14, 2008 | 23.05 | 23.08 | 21.80 | 21.89 | 0 | -1.16(-5.04%) |
Nov 13, 2008 | 21.63 | 23.21 | 20.10 | 23.05 | 2,190,052 | +1.85(+8.74%) |
Nov 12, 2008 | 23.27 | 23.27 | 20.98 | 21.20 | 2,390,264 | -3.25(-13.29%) |
Nov 11, 2008 | 24.58 | 24.90 | 23.86 | 24.44 | 1,750,617 | -1.34(-5.20%) |
Nov 10, 2008 | 26.73 | 26.95 | 25.27 | 25.78 | 1,074,655 | -1.37(-5.05%) |
Nov 07, 2008 | 26.99 | 28.01 | 25.54 | 27.16 | 0 | +1.37(+5.32%) |
Nov 06, 2008 | 26.90 | 27.25 | 25.12 | 25.78 | 988,868 | -1.42(-5.22%) |
Nov 05, 2008 | 29.04 | 29.34 | 27.21 | 27.21 | 1,328,224 | -3.59(-11.66%) |
Nov 04, 2008 | 29.36 | 30.86 | 29.36 | 30.79 | 857,442 | +0.83(+2.76%) |
Nov 03, 2008 | 29.56 | 30.06 | 29.03 | 29.97 | 375,796 | -0.41(-1.34%) |
Oct 31, 2008 | 29.50 | 31.21 | 28.95 | 30.37 | 1,013,199 | +0.50(+1.66%) |
Oct 30, 2008 | 27.25 | 30.70 | 27.25 | 29.88 | 1,196,658 | +2.63(+9.66%) |
Oct 29, 2008 | 27.29 | 29.08 | 27.23 | 27.25 | 1,681,359 | -0.11(-0.42%) |
Oct 28, 2008 | 26.35 | 27.51 | 24.61 | 27.36 | 2,595,946 | +1.29(+4.95%) |
Oct 27, 2008 | 26.99 | 27.69 | 25.80 | 26.07 | 1,667,684 | -3.85(-12.87%) |
Oct 24, 2008 | 26.54 | 30.01 | 26.54 | 29.92 | 1,823,073 | -1.09(-3.51%) |
Oct 23, 2008 | 29.29 | 31.35 | 28.56 | 31.01 | 2,327,547 | +0.66(+2.17%) |
Oct 22, 2008 | 32.54 | 32.84 | 29.35 | 30.35 | 2,062,444 | -3.25(-9.67%) |
Oct 21, 2008 | 34.74 | 34.91 | 33.39 | 33.60 | 1,707,188 | -2.83(-7.76%) |
Oct 20, 2008 | 35.24 | 36.60 | 35.02 | 36.42 | 1,478,036 | +1.18(+3.34%) |
Oct 17, 2008 | 34.92 | 41.05 | 33.47 | 35.24 | 0 | +0.73(+2.12%) |
Oct 16, 2008 | 33.76 | 34.51 | 30.11 | 34.51 | 6,069,368 | +3.99(+13.06%) |
Oct 15, 2008 | 33.12 | 34.91 | 30.29 | 30.53 | 2,857,213 | -4.86(-13.75%) |
Oct 14, 2008 | 36.70 | 37.04 | 34.55 | 35.39 | 3,541,728 | +3.31(+10.33%) |
Oct 13, 2008 | 28.49 | 33.30 | 28.37 | 32.08 | 2,619,704 | +6.09(+23.44%) |
Oct 10, 2008 | 24.72 | 28.00 | 24.37 | 25.99 | 0 | -1.50(-5.47%) |
Oct 09, 2008 | 31.70 | 31.81 | 26.64 | 27.49 | 3,270,758 | -7.27(-20.91%) |
Oct 08, 2008 | 34.16 | 36.87 | 29.73 | 34.76 | 2,658,073 | +1.49(+4.47%) |
Oct 07, 2008 | 38.05 | 38.05 | 33.19 | 33.27 | 939,530 | -4.35(-11.57%) |
Oct 06, 2008 | 38.14 | 38.14 | 35.40 | 37.62 | 1,494,229 | -0.54(-1.43%) |
Oct 03, 2008 | 40.56 | 41.60 | 38.11 | 38.17 | 0 | +0.73(+1.95%) |
Oct 02, 2008 | 38.70 | 39.26 | 37.23 | 37.44 | 1,630,777 | -3.17(-7.80%) |