Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.17 | 22.70 | 22.02 | 22.46 | 1,042,286 | +0.41(+1.84%) |
Dec 30, 2008 | 21.12 | 22.07 | 21.12 | 22.05 | 1,293,071 | +0.89(+4.20%) |
Dec 29, 2008 | 21.21 | 21.55 | 20.95 | 21.16 | 770,116 | -0.16(-0.75%) |
Dec 26, 2008 | 21.49 | 21.49 | 21.10 | 21.32 | 439,705 | -0.08(-0.36%) |
Dec 24, 2008 | 21.21 | 21.45 | 21.08 | 21.40 | 280,057 | +0.18(+0.84%) |
Dec 23, 2008 | 21.60 | 21.66 | 20.83 | 21.22 | 1,122,261 | +0.15(+0.72%) |
Dec 22, 2008 | 21.65 | 21.78 | 20.67 | 21.07 | 1,157,378 | -0.58(-2.66%) |
Dec 19, 2008 | 21.52 | 21.90 | 21.27 | 21.65 | 2,165,260 | +0.30(+1.39%) |
Dec 18, 2008 | 21.60 | 21.88 | 21.05 | 21.35 | 1,637,741 | +0.03(+0.12%) |
Dec 17, 2008 | 20.89 | 21.62 | 20.33 | 21.32 | 1,501,562 | +0.50(+2.40%) |
Dec 16, 2008 | 19.86 | 20.83 | 19.75 | 20.83 | 1,989,952 | +1.13(+5.72%) |
Dec 15, 2008 | 19.85 | 20.18 | 19.38 | 19.70 | 1,111,736 | -0.19(-0.94%) |
Dec 12, 2008 | 19.58 | 20.11 | 19.30 | 19.89 | 1,709,640 | -0.14(-0.68%) |
Dec 11, 2008 | 20.42 | 20.79 | 19.93 | 20.02 | 1,323,835 | -0.68(-3.27%) |
Dec 10, 2008 | 20.76 | 20.96 | 20.38 | 20.70 | 1,263,232 | +0.19(+0.91%) |
Dec 09, 2008 | 20.78 | 21.13 | 20.30 | 20.51 | 1,464,720 | -0.09(-0.45%) |
Dec 08, 2008 | 20.30 | 20.86 | 20.11 | 20.61 | 1,848,956 | +0.80(+4.06%) |
Dec 05, 2008 | 19.03 | 19.82 | 18.37 | 19.80 | 1,302,974 | +0.67(+3.50%) |
Dec 04, 2008 | 19.63 | 20.11 | 18.81 | 19.13 | 890,152 | -0.67(-3.38%) |
Dec 03, 2008 | 19.28 | 19.83 | 19.01 | 19.80 | 1,810,389 | +0.13(+0.65%) |
Dec 02, 2008 | 19.17 | 20.00 | 18.75 | 19.67 | 1,750,277 | +0.91(+4.88%) |
Dec 01, 2008 | 20.75 | 20.92 | 18.73 | 18.76 | 2,280,956 | -2.79(-12.97%) |
Nov 28, 2008 | 20.57 | 21.55 | 20.48 | 21.55 | 861,896 | +1.10(+5.38%) |
Nov 26, 2008 | 19.24 | 20.50 | 19.02 | 20.45 | 1,033,156 | +0.86(+4.36%) |
Nov 25, 2008 | 19.75 | 19.86 | 18.85 | 19.60 | 1,333,623 | +0.37(+1.94%) |
Nov 24, 2008 | 18.34 | 19.50 | 17.89 | 19.22 | 1,748,795 | +1.26(+7.03%) |
Nov 21, 2008 | 17.29 | 18.04 | 16.41 | 17.96 | 2,179,858 | +1.03(+6.10%) |
Nov 20, 2008 | 18.13 | 18.67 | 16.79 | 16.93 | 2,050,499 | -1.61(-8.68%) |
Nov 19, 2008 | 19.72 | 20.16 | 18.50 | 18.54 | 1,655,801 | -1.20(-6.09%) |
Nov 18, 2008 | 19.19 | 19.90 | 19.08 | 19.74 | 1,218,882 | +0.43(+2.24%) |
Nov 17, 2008 | 19.70 | 19.89 | 19.13 | 19.31 | 1,008,349 | -0.62(-3.10%) |
Nov 14, 2008 | 20.71 | 21.12 | 19.91 | 19.93 | 0 | -1.15(-5.46%) |
Nov 13, 2008 | 20.24 | 21.08 | 18.83 | 21.08 | 1,773,974 | +1.19(+6.01%) |
Nov 12, 2008 | 20.16 | 20.50 | 19.83 | 19.89 | 958,883 | -0.69(-3.33%) |
Nov 11, 2008 | 20.67 | 21.10 | 20.26 | 20.57 | 944,330 | -0.37(-1.78%) |
Nov 10, 2008 | 21.80 | 21.88 | 20.66 | 20.94 | 1,139,955 | -0.50(-2.33%) |
Nov 07, 2008 | 20.99 | 21.80 | 20.93 | 21.44 | 1,003,856 | +0.58(+2.80%) |
Nov 06, 2008 | 22.05 | 22.43 | 20.75 | 20.86 | 1,613,480 | -1.41(-6.35%) |
Nov 05, 2008 | 22.93 | 23.54 | 22.21 | 22.27 | 1,137,037 | -0.95(-4.08%) |
Nov 04, 2008 | 22.75 | 23.33 | 22.65 | 23.22 | 912,149 | +0.96(+4.30%) |
Nov 03, 2008 | 21.92 | 22.51 | 21.80 | 22.26 | 613,946 | +0.18(+0.80%) |
Oct 31, 2008 | 21.53 | 22.18 | 21.25 | 22.09 | 1,013,966 | +0.57(+2.64%) |
Oct 30, 2008 | 21.30 | 21.66 | 21.15 | 21.52 | 906,932 | +0.80(+3.88%) |
Oct 29, 2008 | 20.77 | 21.53 | 20.49 | 20.72 | 1,475,378 | -0.36(-1.73%) |
Oct 28, 2008 | 19.50 | 21.08 | 18.67 | 21.08 | 1,722,945 | +2.07(+10.87%) |
Oct 27, 2008 | 19.45 | 20.03 | 18.99 | 19.01 | 1,144,073 | -0.78(-3.94%) |
Oct 24, 2008 | 19.11 | 20.30 | 18.86 | 19.79 | 1,293,007 | -0.40(-1.97%) |
Oct 23, 2008 | 20.35 | 20.67 | 19.29 | 20.19 | 1,570,713 | -0.03(-0.13%) |
Oct 22, 2008 | 20.17 | 20.72 | 19.86 | 20.22 | 1,771,587 | -0.69(-3.32%) |
Oct 21, 2008 | 22.42 | 22.42 | 20.76 | 20.91 | 1,849,902 | -1.28(-5.76%) |
Oct 20, 2008 | 21.80 | 22.29 | 21.34 | 22.19 | 1,260,799 | +0.72(+3.35%) |
Oct 17, 2008 | 21.01 | 22.42 | 21.01 | 21.47 | 1,211,819 | -0.63(-2.84%) |
Oct 16, 2008 | 21.56 | 22.15 | 20.37 | 22.10 | 2,506,398 | +0.56(+2.60%) |
Oct 15, 2008 | 23.04 | 23.26 | 21.17 | 21.54 | 1,187,048 | -2.07(-8.79%) |
Oct 14, 2008 | 25.47 | 28.02 | 23.04 | 23.61 | 2,091,394 | -0.96(-3.90%) |
Oct 13, 2008 | 23.17 | 24.67 | 22.65 | 24.57 | 1,254,642 | +2.13(+9.51%) |
Oct 10, 2008 | 22.02 | 22.99 | 21.17 | 22.43 | 3,536,998 | -0.11(-0.49%) |
Oct 09, 2008 | 23.43 | 23.79 | 22.54 | 22.54 | 2,628,615 | -0.84(-3.59%) |
Oct 08, 2008 | 24.59 | 25.27 | 23.38 | 23.38 | 3,530,597 | -1.76(-7.01%) |
Oct 07, 2008 | 25.97 | 26.27 | 25.02 | 25.14 | 2,164,744 | -0.44(-1.72%) |
Oct 06, 2008 | 26.25 | 26.45 | 24.84 | 25.58 | 1,468,254 | -0.97(-3.67%) |
Oct 03, 2008 | 27.42 | 27.64 | 26.52 | 26.56 | 0 | -0.40(-1.48%) |
Oct 02, 2008 | 28.07 | 28.13 | 26.96 | 26.96 | 1,429,710 | -1.19(-4.21%) |