Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.73 | 20.84 | 19.27 | 20.57 | 242,293 | +0.77(+3.89%) |
Dec 30, 2008 | 18.51 | 20.00 | 18.51 | 19.80 | 178,873 | +0.62(+3.23%) |
Dec 29, 2008 | 19.53 | 20.15 | 18.70 | 19.18 | 68,844 | -0.39(-1.99%) |
Dec 26, 2008 | 19.61 | 19.72 | 19.31 | 19.57 | 68,427 | +0.14(+0.72%) |
Dec 24, 2008 | 18.78 | 19.52 | 18.69 | 19.43 | 57,254 | +0.66(+3.52%) |
Dec 23, 2008 | 19.49 | 20.73 | 18.55 | 18.77 | 120,079 | -0.51(-2.65%) |
Dec 22, 2008 | 20.76 | 21.32 | 18.71 | 19.28 | 161,981 | -0.78(-3.89%) |
Dec 19, 2008 | 20.22 | 20.74 | 19.49 | 20.06 | 563,841 | +0.52(+2.66%) |
Dec 18, 2008 | 19.00 | 20.11 | 18.87 | 19.54 | 188,694 | +0.61(+3.22%) |
Dec 17, 2008 | 17.72 | 19.23 | 17.61 | 18.93 | 217,080 | +0.93(+5.17%) |
Dec 16, 2008 | 17.64 | 18.02 | 17.25 | 18.00 | 405,702 | +0.77(+4.47%) |
Dec 15, 2008 | 18.10 | 18.24 | 16.96 | 17.23 | 286,667 | -0.76(-4.22%) |
Dec 12, 2008 | 17.50 | 18.59 | 17.21 | 17.99 | 243,508 | -0.01(-0.06%) |
Dec 11, 2008 | 20.41 | 20.50 | 18.00 | 18.00 | 302,750 | -2.81(-13.50%) |
Dec 10, 2008 | 20.51 | 21.87 | 20.12 | 20.81 | 140,008 | +0.65(+3.22%) |
Dec 09, 2008 | 21.60 | 22.05 | 20.08 | 20.16 | 224,004 | -1.51(-6.97%) |
Dec 08, 2008 | 21.29 | 21.97 | 19.97 | 21.67 | 263,491 | +0.98(+4.74%) |
Dec 05, 2008 | 18.94 | 20.73 | 17.88 | 20.69 | 286,536 | +1.32(+6.81%) |
Dec 04, 2008 | 19.48 | 20.94 | 18.99 | 19.37 | 253,770 | -0.29(-1.48%) |
Dec 03, 2008 | 18.49 | 19.80 | 17.92 | 19.66 | 202,442 | +1.09(+5.87%) |
Dec 02, 2008 | 17.51 | 18.95 | 17.04 | 18.57 | 239,419 | +1.30(+7.53%) |
Dec 01, 2008 | 20.01 | 20.28 | 17.27 | 17.27 | 355,800 | -3.36(-16.29%) |
Nov 28, 2008 | 20.10 | 20.88 | 19.73 | 20.63 | 134,104 | +0.40(+1.98%) |
Nov 26, 2008 | 19.90 | 20.36 | 19.11 | 20.23 | 294,555 | -0.35(-1.70%) |
Nov 25, 2008 | 20.47 | 21.21 | 19.20 | 20.58 | 227,044 | +0.58(+2.90%) |
Nov 24, 2008 | 17.83 | 20.37 | 17.50 | 20.00 | 314,918 | +2.36(+13.38%) |
Nov 21, 2008 | 18.74 | 19.17 | 15.37 | 17.64 | 422,615 | -0.56(-3.08%) |
Nov 20, 2008 | 19.67 | 20.49 | 18.04 | 18.20 | 399,811 | -1.58(-7.99%) |
Nov 19, 2008 | 20.95 | 21.71 | 19.65 | 19.78 | 353,699 | -1.55(-7.27%) |
Nov 18, 2008 | 22.08 | 22.63 | 20.08 | 21.33 | 222,470 | -0.65(-2.96%) |
Nov 17, 2008 | 22.60 | 23.01 | 21.60 | 21.98 | 228,758 | -0.86(-3.77%) |
Nov 14, 2008 | 24.21 | 25.18 | 22.65 | 22.84 | 227,937 | -1.70(-6.93%) |
Nov 13, 2008 | 22.13 | 24.69 | 21.13 | 24.54 | 284,189 | +2.64(+12.05%) |
Nov 12, 2008 | 22.78 | 23.51 | 21.77 | 21.90 | 223,405 | -1.39(-5.97%) |
Nov 11, 2008 | 22.61 | 24.21 | 22.50 | 23.29 | 166,104 | +0.34(+1.48%) |
Nov 10, 2008 | 24.02 | 24.02 | 22.60 | 22.95 | 212,572 | -0.45(-1.92%) |
Nov 07, 2008 | 23.50 | 23.73 | 22.73 | 23.40 | 209,340 | +0.14(+0.60%) |
Nov 06, 2008 | 24.45 | 25.48 | 23.22 | 23.26 | 221,900 | -1.50(-6.06%) |
Nov 05, 2008 | 26.77 | 27.03 | 24.59 | 24.76 | 322,318 | -2.56(-9.37%) |
Nov 04, 2008 | 28.18 | 28.26 | 26.82 | 27.32 | 264,959 | +0.33(+1.22%) |
Nov 03, 2008 | 26.65 | 27.20 | 24.66 | 26.99 | 181,883 | +1.39(+5.43%) |
Oct 31, 2008 | 24.39 | 26.29 | 23.84 | 25.60 | 227,967 | +0.85(+3.43%) |
Oct 30, 2008 | 23.90 | 24.84 | 23.37 | 24.75 | 184,176 | +1.86(+8.13%) |
Oct 29, 2008 | 22.80 | 23.95 | 22.14 | 22.89 | 235,562 | -0.01(-0.04%) |
Oct 28, 2008 | 23.14 | 23.24 | 20.71 | 22.90 | 531,629 | +0.66(+2.97%) |
Oct 27, 2008 | 22.29 | 23.51 | 21.59 | 22.24 | 303,261 | -0.31(-1.37%) |
Oct 24, 2008 | 20.76 | 23.50 | 20.73 | 22.55 | 343,459 | +0.09(+0.40%) |
Oct 23, 2008 | 23.73 | 24.85 | 21.01 | 22.46 | 422,722 | -1.61(-6.69%) |
Oct 22, 2008 | 27.44 | 27.44 | 23.37 | 24.07 | 465,726 | -4.65(-16.19%) |
Oct 21, 2008 | 28.27 | 29.21 | 28.11 | 28.72 | 394,779 | -0.19(-0.66%) |
Oct 20, 2008 | 29.97 | 30.00 | 27.76 | 28.91 | 478,562 | -0.63(-2.13%) |
Oct 17, 2008 | 28.39 | 29.83 | 27.34 | 29.54 | 786,113 | +0.25(+0.85%) |
Oct 16, 2008 | 28.10 | 29.59 | 25.64 | 29.29 | 342,453 | +1.49(+5.36%) |
Oct 15, 2008 | 28.00 | 29.47 | 26.18 | 27.80 | 321,646 | -1.19(-4.10%) |
Oct 14, 2008 | 28.89 | 29.69 | 27.75 | 28.99 | 423,454 | +2.35(+8.82%) |
Oct 13, 2008 | 27.33 | 27.33 | 24.17 | 26.64 | 294,536 | +0.93(+3.62%) |
Oct 10, 2008 | 22.03 | 27.06 | 22.00 | 25.71 | 577,070 | +3.21(+14.27%) |
Oct 09, 2008 | 28.72 | 30.00 | 22.50 | 22.50 | 661,503 | -5.52(-19.70%) |
Oct 08, 2008 | 28.81 | 30.52 | 27.75 | 28.02 | 284,470 | -1.17(-4.01%) |
Oct 07, 2008 | 30.52 | 30.52 | 28.81 | 29.19 | 180,551 | -1.28(-4.20%) |
Oct 06, 2008 | 29.07 | 32.00 | 28.71 | 30.47 | 225,137 | +0.37(+1.23%) |
Oct 03, 2008 | 30.68 | 31.98 | 29.95 | 30.10 | 220,227 | +0.10(+0.33%) |
Oct 02, 2008 | 30.80 | 31.41 | 30.00 | 30.00 | 128,001 | -0.28(-0.92%) |