Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.31 | 20.01 | 19.15 | 19.86 | 440,423 | +0.61(+3.19%) |
Dec 30, 2008 | 18.25 | 19.24 | 17.67 | 19.24 | 312,484 | +1.06(+5.84%) |
Dec 29, 2008 | 18.81 | 18.95 | 17.92 | 18.18 | 194,306 | -0.71(-3.78%) |
Dec 26, 2008 | 19.07 | 19.26 | 18.47 | 18.90 | 144,055 | -0.05(-0.24%) |
Dec 24, 2008 | 18.28 | 19.04 | 18.28 | 18.94 | 193,614 | +0.59(+3.19%) |
Dec 23, 2008 | 18.05 | 18.60 | 17.72 | 18.36 | 548,853 | +0.45(+2.51%) |
Dec 22, 2008 | 18.43 | 18.66 | 16.44 | 17.91 | 1,484,552 | -0.50(-2.74%) |
Dec 19, 2008 | 21.20 | 21.20 | 18.41 | 18.41 | 1,331,715 | -2.34(-11.30%) |
Dec 18, 2008 | 21.47 | 21.78 | 20.31 | 20.76 | 781,048 | -0.77(-3.57%) |
Dec 17, 2008 | 19.81 | 21.62 | 19.58 | 21.52 | 1,055,619 | +1.45(+7.21%) |
Dec 16, 2008 | 19.14 | 20.21 | 18.82 | 20.08 | 660,070 | +1.38(+7.40%) |
Dec 15, 2008 | 19.86 | 20.48 | 17.93 | 18.69 | 643,814 | -1.10(-5.55%) |
Dec 12, 2008 | 19.07 | 20.21 | 19.03 | 19.79 | 646,433 | +0.23(+1.17%) |
Dec 11, 2008 | 20.86 | 21.77 | 19.34 | 19.56 | 641,000 | -1.65(-7.77%) |
Dec 10, 2008 | 21.27 | 22.02 | 20.49 | 21.21 | 559,218 | +0.26(+1.22%) |
Dec 09, 2008 | 21.06 | 22.33 | 20.87 | 20.96 | 935,634 | -0.33(-1.55%) |
Dec 08, 2008 | 21.66 | 22.13 | 20.81 | 21.29 | 978,025 | +0.33(+1.57%) |
Dec 05, 2008 | 18.40 | 21.10 | 18.30 | 20.96 | 1,275,765 | +2.19(+11.66%) |
Dec 04, 2008 | 19.35 | 20.43 | 18.30 | 18.77 | 1,552,715 | -0.93(-4.70%) |
Dec 03, 2008 | 18.77 | 19.78 | 17.74 | 19.69 | 1,216,458 | +1.36(+7.39%) |
Dec 02, 2008 | 19.37 | 19.73 | 17.75 | 18.34 | 1,326,518 | -0.59(-3.10%) |
Dec 01, 2008 | 20.69 | 21.61 | 18.80 | 18.92 | 1,083,409 | -2.56(-11.90%) |
Nov 28, 2008 | 22.13 | 22.62 | 21.13 | 21.48 | 338,536 | -0.92(-4.09%) |
Nov 26, 2008 | 20.04 | 22.94 | 19.28 | 22.39 | 1,037,196 | +1.78(+8.62%) |
Nov 25, 2008 | 20.10 | 20.62 | 19.39 | 20.62 | 960,106 | +0.99(+5.04%) |
Nov 24, 2008 | 17.99 | 20.08 | 17.65 | 19.63 | 949,866 | +1.69(+9.39%) |
Nov 21, 2008 | 15.68 | 18.03 | 15.31 | 17.94 | 1,649,345 | +2.67(+17.52%) |
Nov 20, 2008 | 16.38 | 18.29 | 15.07 | 15.27 | 1,911,112 | -0.81(-5.01%) |
Nov 19, 2008 | 18.91 | 18.92 | 16.00 | 16.07 | 1,430,229 | -2.94(-15.46%) |
Nov 18, 2008 | 20.37 | 20.74 | 18.17 | 19.01 | 1,059,358 | -1.32(-6.49%) |
Nov 17, 2008 | 19.96 | 20.98 | 19.96 | 20.33 | 1,334,992 | +0.06(+0.32%) |
Nov 14, 2008 | 20.52 | 21.32 | 20.14 | 20.27 | 1,221,503 | -1.05(-4.94%) |
Nov 13, 2008 | 19.64 | 21.41 | 18.58 | 21.32 | 1,186,655 | +1.63(+8.28%) |
Nov 12, 2008 | 19.73 | 20.10 | 19.28 | 19.69 | 1,323,918 | -0.16(-0.83%) |
Nov 11, 2008 | 20.20 | 20.98 | 18.91 | 19.86 | 1,159,567 | -0.57(-2.78%) |
Nov 10, 2008 | 23.72 | 24.05 | 19.87 | 20.43 | 1,601,711 | -3.12(-13.26%) |
Nov 07, 2008 | 25.27 | 25.38 | 22.99 | 23.55 | 1,232,237 | -1.39(-5.58%) |
Nov 06, 2008 | 27.85 | 28.95 | 24.61 | 24.94 | 2,055,980 | -3.21(-11.42%) |
Nov 05, 2008 | 29.43 | 29.77 | 27.80 | 28.16 | 1,201,797 | -1.80(-6.02%) |
Nov 04, 2008 | 30.55 | 31.04 | 29.15 | 29.96 | 850,176 | -0.06(-0.21%) |
Nov 03, 2008 | 30.32 | 31.14 | 29.17 | 30.02 | 1,058,360 | -0.60(-1.94%) |
Oct 31, 2008 | 29.00 | 31.14 | 28.62 | 30.62 | 1,163,492 | +1.70(+5.89%) |
Oct 30, 2008 | 28.24 | 29.18 | 27.04 | 28.92 | 1,000,673 | +1.73(+6.37%) |
Oct 29, 2008 | 27.07 | 28.66 | 26.01 | 27.19 | 971,083 | +0.23(+0.85%) |
Oct 28, 2008 | 25.02 | 26.97 | 23.93 | 26.96 | 1,110,512 | +2.62(+10.76%) |
Oct 27, 2008 | 24.69 | 26.19 | 23.97 | 24.34 | 871,421 | -0.42(-1.70%) |
Oct 24, 2008 | 23.62 | 25.84 | 22.92 | 24.76 | 943,153 | -1.04(-4.05%) |
Oct 23, 2008 | 26.56 | 27.38 | 24.14 | 25.80 | 1,303,606 | -0.57(-2.15%) |
Oct 22, 2008 | 26.29 | 27.31 | 24.96 | 26.37 | 847,336 | -0.72(-2.67%) |
Oct 21, 2008 | 26.60 | 27.73 | 25.65 | 27.09 | 662,902 | -0.12(-0.44%) |
Oct 20, 2008 | 26.34 | 27.73 | 25.72 | 27.21 | 657,755 | +1.04(+3.99%) |
Oct 17, 2008 | 24.64 | 27.39 | 23.82 | 26.17 | 1,140,763 | +0.55(+2.15%) |
Oct 16, 2008 | 25.37 | 25.81 | 23.47 | 25.62 | 1,427,831 | +0.60(+2.42%) |
Oct 15, 2008 | 28.48 | 29.28 | 24.83 | 25.01 | 1,093,225 | -4.40(-14.95%) |
Oct 14, 2008 | 29.57 | 31.47 | 28.62 | 29.41 | 995,260 | -1.13(-3.69%) |
Oct 13, 2008 | 30.24 | 30.99 | 28.05 | 30.54 | 1,024,573 | +1.35(+4.61%) |
Oct 10, 2008 | 27.26 | 30.56 | 26.00 | 29.19 | 1,408,461 | +1.09(+3.88%) |
Oct 09, 2008 | 28.93 | 31.21 | 27.50 | 28.10 | 1,421,533 | -0.74(-2.57%) |
Oct 08, 2008 | 27.34 | 30.71 | 26.90 | 28.84 | 1,851,929 | +1.01(+3.62%) |
Oct 07, 2008 | 30.17 | 31.10 | 27.66 | 27.84 | 1,622,605 | -2.31(-7.66%) |
Oct 06, 2008 | 28.20 | 30.54 | 27.26 | 30.14 | 1,346,704 | +1.36(+4.74%) |
Oct 03, 2008 | 29.31 | 30.60 | 28.47 | 28.78 | 776,515 | -0.77(-2.60%) |
Oct 02, 2008 | 30.89 | 31.93 | 29.41 | 29.55 | 617,989 | -1.71(-5.48%) |