Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.99 | 22.67 | 21.70 | 22.53 | 2,025,727 | +0.83(+3.81%) |
Dec 30, 2008 | 20.49 | 21.79 | 20.32 | 21.71 | 1,887,742 | +1.38(+6.80%) |
Dec 29, 2008 | 19.89 | 20.56 | 19.76 | 20.33 | 1,618,419 | +0.38(+1.92%) |
Dec 26, 2008 | 19.85 | 20.11 | 19.62 | 19.94 | 766,862 | +0.23(+1.18%) |
Dec 24, 2008 | 19.90 | 19.98 | 19.36 | 19.71 | 834,164 | -0.04(-0.19%) |
Dec 23, 2008 | 20.08 | 20.82 | 19.39 | 19.75 | 1,953,994 | -0.17(-0.87%) |
Dec 22, 2008 | 20.39 | 20.86 | 19.45 | 19.92 | 2,074,999 | -0.92(-4.40%) |
Dec 19, 2008 | 20.33 | 21.00 | 19.64 | 20.84 | 3,902,398 | +0.99(+5.00%) |
Dec 18, 2008 | 18.86 | 20.50 | 18.64 | 19.85 | 3,974,284 | +0.99(+5.26%) |
Dec 17, 2008 | 18.97 | 19.82 | 18.49 | 18.85 | 2,713,912 | -0.49(-2.52%) |
Dec 16, 2008 | 16.98 | 19.50 | 16.72 | 19.34 | 3,274,079 | +2.96(+18.07%) |
Dec 15, 2008 | 16.77 | 17.19 | 16.15 | 16.38 | 2,527,363 | -0.35(-2.07%) |
Dec 12, 2008 | 16.25 | 16.74 | 15.53 | 16.73 | 3,383,992 | +0.15(+0.91%) |
Dec 11, 2008 | 16.98 | 17.25 | 16.47 | 16.58 | 4,035,253 | -0.65(-3.75%) |
Dec 10, 2008 | 17.87 | 17.87 | 16.68 | 17.22 | 2,635,862 | -0.19(-1.08%) |
Dec 09, 2008 | 17.72 | 18.39 | 17.10 | 17.41 | 3,504,491 | -0.48(-2.69%) |
Dec 08, 2008 | 17.26 | 18.18 | 17.09 | 17.89 | 3,755,213 | +0.96(+5.68%) |
Dec 05, 2008 | 14.24 | 16.99 | 13.89 | 16.93 | 4,048,015 | +2.48(+17.15%) |
Dec 04, 2008 | 13.94 | 15.16 | 13.94 | 14.45 | 2,359,247 | +0.14(+0.94%) |
Dec 03, 2008 | 13.55 | 14.77 | 13.41 | 14.32 | 3,145,742 | -0.08(-0.52%) |
Dec 02, 2008 | 15.01 | 15.30 | 13.86 | 14.39 | 3,907,650 | -0.37(-2.49%) |
Dec 01, 2008 | 15.94 | 15.94 | 14.59 | 14.76 | 3,491,261 | -1.59(-9.74%) |
Nov 28, 2008 | 16.37 | 16.71 | 15.77 | 16.35 | 2,015,645 | -0.02(-0.09%) |
Nov 26, 2008 | 13.28 | 16.63 | 12.88 | 16.37 | 6,062,532 | +2.93(+21.80%) |
Nov 25, 2008 | 12.88 | 13.68 | 12.51 | 13.44 | 5,673,855 | +0.79(+6.24%) |
Nov 24, 2008 | 11.66 | 12.82 | 10.73 | 12.65 | 5,126,614 | +1.34(+11.82%) |
Nov 21, 2008 | 9.847 | 11.31 | 9.765 | 11.31 | 5,989,329 | +1.72(+17.93%) |
Nov 20, 2008 | 11.80 | 11.80 | 9.404 | 9.592 | 6,019,921 | -2.36(-19.74%) |
Nov 19, 2008 | 12.44 | 13.08 | 11.91 | 11.95 | 3,366,725 | -0.81(-6.36%) |
Nov 18, 2008 | 13.48 | 13.48 | 12.23 | 12.76 | 5,931,531 | -0.69(-5.14%) |
Nov 17, 2008 | 14.93 | 15.04 | 13.34 | 13.45 | 3,655,114 | -1.55(-10.36%) |
Nov 14, 2008 | 15.79 | 16.31 | 14.93 | 15.01 | 3,329,882 | -0.97(-6.07%) |
Nov 13, 2008 | 15.32 | 16.16 | 13.96 | 15.98 | 5,985,852 | +0.84(+5.56%) |
Nov 12, 2008 | 16.07 | 16.23 | 15.08 | 15.14 | 3,276,639 | -1.19(-7.31%) |
Nov 11, 2008 | 16.53 | 16.71 | 15.74 | 16.33 | 3,165,183 | -0.30(-1.81%) |
Nov 10, 2008 | 17.49 | 17.74 | 16.10 | 16.63 | 3,248,189 | -0.16(-0.94%) |
Nov 07, 2008 | 17.65 | 18.27 | 16.43 | 16.79 | 5,389,813 | -0.27(-1.59%) |
Nov 06, 2008 | 18.78 | 19.00 | 16.83 | 17.06 | 3,678,916 | -2.02(-10.59%) |
Nov 05, 2008 | 19.94 | 19.98 | 19.04 | 19.08 | 3,667,298 | -1.02(-5.08%) |
Nov 04, 2008 | 19.33 | 20.21 | 18.67 | 20.10 | 4,879,518 | +0.95(+4.94%) |
Nov 03, 2008 | 19.06 | 19.38 | 18.37 | 19.15 | 4,038,588 | +0.02(+0.08%) |
Oct 31, 2008 | 19.24 | 19.36 | 17.40 | 19.14 | 7,606,774 | +0.10(+0.51%) |
Oct 30, 2008 | 23.44 | 24.19 | 18.22 | 19.04 | 10,480,831 | -6.32(-24.93%) |
Oct 29, 2008 | 26.41 | 27.08 | 24.84 | 25.37 | 2,556,903 | -1.31(-4.90%) |
Oct 28, 2008 | 24.96 | 26.67 | 23.87 | 26.67 | 2,132,613 | +2.43(+10.01%) |
Oct 27, 2008 | 27.24 | 27.47 | 24.18 | 24.25 | 2,264,789 | -3.45(-12.45%) |
Oct 24, 2008 | 24.10 | 28.30 | 23.29 | 27.69 | 2,489,377 | +0.95(+3.57%) |
Oct 23, 2008 | 29.35 | 29.64 | 25.17 | 26.74 | 3,264,771 | -2.00(-6.95%) |
Oct 22, 2008 | 30.05 | 30.74 | 27.72 | 28.74 | 1,695,958 | -2.64(-8.43%) |
Oct 21, 2008 | 30.05 | 32.78 | 30.05 | 31.38 | 1,493,558 | +0.10(+0.31%) |
Oct 20, 2008 | 28.91 | 31.33 | 28.34 | 31.29 | 1,302,225 | +2.59(+9.03%) |
Oct 17, 2008 | 28.54 | 31.04 | 28.18 | 28.69 | 1,965,532 | -0.62(-2.10%) |
Oct 16, 2008 | 28.20 | 29.31 | 25.53 | 29.31 | 2,553,075 | +1.22(+4.36%) |
Oct 15, 2008 | 31.50 | 31.50 | 27.93 | 28.09 | 1,800,046 | -4.33(-13.35%) |
Oct 14, 2008 | 31.47 | 32.41 | 30.09 | 32.41 | 2,102,267 | +1.06(+3.38%) |
Oct 13, 2008 | 26.84 | 31.59 | 26.84 | 31.35 | 2,434,327 | +5.00(+18.95%) |
Oct 10, 2008 | 28.71 | 29.99 | 25.25 | 26.36 | 3,404,893 | -3.15(-10.67%) |
Oct 09, 2008 | 33.12 | 33.28 | 29.37 | 29.50 | 4,184,821 | -4.11(-12.22%) |
Oct 08, 2008 | 32.05 | 35.57 | 31.55 | 33.61 | 1,883,559 | +0.94(+2.87%) |
Oct 07, 2008 | 35.40 | 35.93 | 31.61 | 32.67 | 1,858,617 | -2.63(-7.45%) |
Oct 06, 2008 | 36.33 | 39.13 | 32.73 | 35.30 | 2,198,367 | -1.25(-3.41%) |
Oct 03, 2008 | 38.36 | 39.77 | 35.76 | 36.55 | 1,517,646 | -0.59(-1.58%) |
Oct 02, 2008 | 37.68 | 38.20 | 36.56 | 37.14 | 1,323,002 | -0.69(-1.83%) |