Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.89 | 22.58 | 21.61 | 22.44 | 2,034,177 | +0.82(+3.81%) |
Dec 30, 2008 | 20.41 | 21.70 | 20.23 | 21.62 | 1,895,615 | +1.38(+6.80%) |
Dec 29, 2008 | 19.81 | 20.47 | 19.67 | 20.24 | 1,625,169 | +0.38(+1.92%) |
Dec 26, 2008 | 19.76 | 20.02 | 19.54 | 19.86 | 770,060 | +0.23(+1.18%) |
Dec 24, 2008 | 19.82 | 19.90 | 19.28 | 19.63 | 837,644 | -0.04(-0.19%) |
Dec 23, 2008 | 19.99 | 20.74 | 19.31 | 19.67 | 1,962,144 | -0.17(-0.87%) |
Dec 22, 2008 | 20.30 | 20.77 | 19.37 | 19.84 | 2,083,654 | -0.91(-4.40%) |
Dec 19, 2008 | 20.25 | 20.91 | 19.56 | 20.75 | 3,918,675 | +0.99(+5.00%) |
Dec 18, 2008 | 18.78 | 20.41 | 18.56 | 19.76 | 3,990,860 | +0.99(+5.26%) |
Dec 17, 2008 | 18.90 | 19.73 | 18.41 | 18.78 | 2,725,232 | -0.49(-2.52%) |
Dec 16, 2008 | 16.91 | 19.42 | 16.65 | 19.26 | 3,287,735 | +2.95(+18.07%) |
Dec 15, 2008 | 16.70 | 17.11 | 16.08 | 16.31 | 2,537,905 | -0.34(-2.07%) |
Dec 12, 2008 | 16.18 | 16.67 | 15.47 | 16.66 | 3,398,107 | +0.15(+0.91%) |
Dec 11, 2008 | 16.91 | 17.17 | 16.40 | 16.51 | 4,052,084 | -0.64(-3.75%) |
Dec 10, 2008 | 17.80 | 17.80 | 16.61 | 17.15 | 2,646,856 | -0.19(-1.08%) |
Dec 09, 2008 | 17.65 | 18.31 | 17.03 | 17.34 | 3,519,109 | -0.48(-2.69%) |
Dec 08, 2008 | 17.19 | 18.10 | 17.02 | 17.82 | 3,770,876 | +0.96(+5.68%) |
Dec 05, 2008 | 14.18 | 16.92 | 13.83 | 16.86 | 4,064,899 | +2.47(+17.15%) |
Dec 04, 2008 | 13.88 | 15.10 | 13.88 | 14.39 | 2,369,088 | +0.13(+0.94%) |
Dec 03, 2008 | 13.49 | 14.71 | 13.35 | 14.26 | 3,158,863 | -0.07(-0.52%) |
Dec 02, 2008 | 14.95 | 15.24 | 13.80 | 14.33 | 3,923,949 | -0.37(-2.49%) |
Dec 01, 2008 | 15.87 | 15.87 | 14.53 | 14.70 | 3,505,823 | -1.59(-9.74%) |
Nov 28, 2008 | 16.31 | 16.64 | 15.71 | 16.28 | 2,024,053 | -0.01(-0.09%) |
Nov 26, 2008 | 13.22 | 16.56 | 12.83 | 16.30 | 6,087,819 | +2.92(+21.80%) |
Nov 25, 2008 | 12.82 | 13.62 | 12.45 | 13.38 | 5,697,521 | +0.79(+6.23%) |
Nov 24, 2008 | 11.61 | 12.77 | 10.69 | 12.60 | 5,147,998 | +1.33(+11.82%) |
Nov 21, 2008 | 9.807 | 11.27 | 9.724 | 11.27 | 6,014,311 | +1.71(+17.93%) |
Nov 20, 2008 | 11.75 | 11.75 | 9.365 | 9.552 | 6,045,030 | -2.35(-19.74%) |
Nov 19, 2008 | 12.39 | 13.03 | 11.86 | 11.90 | 3,380,768 | -0.81(-6.36%) |
Nov 18, 2008 | 13.42 | 13.42 | 12.18 | 12.71 | 5,956,271 | -0.69(-5.14%) |
Nov 17, 2008 | 14.87 | 14.98 | 13.28 | 13.40 | 3,670,359 | -1.55(-10.36%) |
Nov 14, 2008 | 15.72 | 16.25 | 14.86 | 14.95 | 3,343,770 | -0.96(-6.06%) |
Nov 13, 2008 | 15.26 | 16.09 | 13.91 | 15.91 | 6,010,819 | +0.84(+5.56%) |
Nov 12, 2008 | 16.01 | 16.16 | 15.01 | 15.07 | 3,290,306 | -1.19(-7.31%) |
Nov 11, 2008 | 16.46 | 16.64 | 15.68 | 16.26 | 3,178,385 | -0.30(-1.81%) |
Nov 10, 2008 | 17.41 | 17.67 | 16.04 | 16.56 | 3,261,737 | -0.16(-0.94%) |
Nov 07, 2008 | 17.58 | 18.19 | 16.37 | 16.72 | 5,412,294 | -0.27(-1.59%) |
Nov 06, 2008 | 18.70 | 18.92 | 16.76 | 16.99 | 3,694,261 | -2.01(-10.59%) |
Nov 05, 2008 | 19.86 | 19.90 | 18.96 | 19.00 | 3,682,594 | -1.02(-5.08%) |
Nov 04, 2008 | 19.25 | 20.12 | 18.59 | 20.02 | 4,899,870 | +0.94(+4.94%) |
Nov 03, 2008 | 18.98 | 19.30 | 18.30 | 19.07 | 4,055,433 | +0.02(+0.08%) |
Oct 31, 2008 | 19.16 | 19.28 | 17.33 | 19.06 | 7,638,502 | +0.10(+0.51%) |
Oct 30, 2008 | 23.35 | 24.09 | 18.14 | 18.96 | 10,524,546 | -6.30(-24.93%) |
Oct 29, 2008 | 26.30 | 26.97 | 24.74 | 25.26 | 2,567,568 | -1.30(-4.90%) |
Oct 28, 2008 | 24.86 | 26.56 | 23.77 | 26.56 | 2,141,508 | +2.42(+10.01%) |
Oct 27, 2008 | 27.12 | 27.36 | 24.08 | 24.15 | 2,274,235 | -3.43(-12.45%) |
Oct 24, 2008 | 24.00 | 28.19 | 23.19 | 27.58 | 2,499,760 | +0.95(+3.57%) |
Oct 23, 2008 | 29.23 | 29.52 | 25.07 | 26.63 | 3,278,389 | -1.99(-6.95%) |
Oct 22, 2008 | 29.92 | 30.61 | 27.60 | 28.62 | 1,703,032 | -2.63(-8.42%) |
Oct 21, 2008 | 29.93 | 32.64 | 29.93 | 31.25 | 1,499,788 | +0.10(+0.31%) |
Oct 20, 2008 | 28.79 | 31.20 | 28.22 | 31.16 | 1,307,656 | +2.58(+9.03%) |
Oct 17, 2008 | 28.42 | 30.91 | 28.07 | 28.57 | 1,973,731 | -0.61(-2.10%) |
Oct 16, 2008 | 28.08 | 29.19 | 25.43 | 29.19 | 2,563,723 | +1.22(+4.36%) |
Oct 15, 2008 | 31.36 | 31.36 | 27.82 | 27.97 | 1,807,554 | -4.31(-13.35%) |
Oct 14, 2008 | 31.34 | 32.28 | 29.97 | 32.28 | 2,111,035 | +1.05(+3.38%) |
Oct 13, 2008 | 26.73 | 31.45 | 26.73 | 31.22 | 2,444,481 | +4.97(+18.95%) |
Oct 10, 2008 | 28.59 | 29.87 | 25.15 | 26.25 | 3,419,094 | -3.13(-10.67%) |
Oct 09, 2008 | 32.98 | 33.14 | 29.25 | 29.38 | 4,202,276 | -4.09(-12.22%) |
Oct 08, 2008 | 31.92 | 35.43 | 31.42 | 33.47 | 1,891,415 | +0.93(+2.87%) |
Oct 07, 2008 | 35.25 | 35.79 | 31.48 | 32.54 | 1,866,369 | -2.62(-7.45%) |
Oct 06, 2008 | 36.18 | 38.97 | 32.59 | 35.16 | 2,207,536 | -1.24(-3.41%) |
Oct 03, 2008 | 38.20 | 39.61 | 35.61 | 36.40 | 1,523,976 | -0.58(-1.58%) |
Oct 02, 2008 | 37.53 | 38.04 | 36.41 | 36.98 | 1,328,520 | -0.69(-1.83%) |