Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.64 | 20.64 | 20.06 | 20.33 | 20,396 | +0.30(+1.50%) |
Dec 30, 2008 | 20.18 | 20.22 | 19.82 | 20.03 | 8,735 | +0.02(+0.10%) |
Dec 29, 2008 | 20.20 | 20.41 | 19.99 | 20.01 | 12,311 | -0.32(-1.58%) |
Dec 26, 2008 | 20.69 | 20.69 | 20.00 | 20.33 | 22,983 | -0.28(-1.36%) |
Dec 24, 2008 | 20.06 | 20.61 | 20.03 | 20.61 | 9,107 | +0.67(+3.35%) |
Dec 23, 2008 | 19.81 | 20.07 | 19.81 | 19.94 | 15,020 | +0.12(+0.63%) |
Dec 22, 2008 | 20.61 | 20.61 | 19.82 | 19.82 | 6,701 | -0.05(-0.24%) |
Dec 19, 2008 | 19.92 | 20.14 | 19.86 | 19.86 | 20,914 | +0.14(+0.69%) |
Dec 18, 2008 | 20.37 | 20.37 | 19.72 | 19.73 | 8,463 | -0.31(-1.53%) |
Dec 17, 2008 | 19.70 | 20.33 | 19.70 | 20.03 | 20,531 | +0.47(+2.39%) |
Dec 16, 2008 | 19.35 | 19.82 | 19.26 | 19.57 | 256,878 | +0.21(+1.09%) |
Dec 15, 2008 | 19.31 | 19.64 | 19.09 | 19.36 | 23,165 | +0.37(+1.93%) |
Dec 12, 2008 | 17.30 | 19.47 | 17.30 | 18.99 | 28,080 | -0.16(-0.82%) |
Dec 11, 2008 | 18.95 | 19.32 | 18.75 | 19.14 | 125,517 | +0.71(+3.87%) |
Dec 10, 2008 | 18.95 | 19.02 | 18.43 | 18.43 | 31,392 | -0.02(-0.11%) |
Dec 09, 2008 | 18.79 | 18.96 | 18.45 | 18.45 | 43,961 | -0.49(-2.58%) |
Dec 08, 2008 | 18.17 | 19.23 | 18.17 | 18.94 | 52,208 | +1.25(+7.06%) |
Dec 05, 2008 | 18.10 | 18.41 | 17.69 | 17.69 | 19,827 | -0.82(-4.43%) |
Dec 04, 2008 | 17.91 | 18.68 | 17.91 | 18.51 | 48,444 | +0.01(+0.04%) |
Dec 03, 2008 | 18.20 | 18.51 | 17.56 | 18.51 | 16,579 | +0.12(+0.66%) |
Dec 02, 2008 | 18.45 | 18.86 | 18.38 | 18.38 | 25,265 | +0.38(+2.11%) |
Dec 01, 2008 | 19.14 | 19.14 | 18.00 | 18.00 | 303,924 | -2.02(-10.10%) |
Nov 28, 2008 | 20.16 | 20.16 | 19.52 | 20.03 | 46,086 | -0.14(-0.67%) |
Nov 26, 2008 | 19.36 | 20.16 | 19.36 | 20.16 | 8,447 | +0.84(+4.36%) |
Nov 25, 2008 | 19.70 | 19.78 | 18.89 | 19.32 | 119,000 | +0.80(+4.33%) |
Nov 24, 2008 | 18.00 | 19.61 | 18.00 | 18.52 | 9,012 | +0.18(+0.96%) |
Nov 21, 2008 | 18.67 | 19.67 | 18.00 | 18.34 | 14,432 | -0.67(-3.54%) |
Nov 20, 2008 | 20.34 | 20.34 | 18.87 | 19.02 | 366,750 | -0.94(-4.70%) |
Nov 19, 2008 | 21.38 | 21.38 | 19.95 | 19.95 | 119,524 | -1.68(-7.78%) |
Nov 18, 2008 | 21.18 | 21.64 | 20.60 | 21.64 | 26,118 | +0.31(+1.46%) |
Nov 17, 2008 | 21.67 | 21.67 | 20.35 | 21.33 | 23,946 | -0.07(-0.35%) |
Nov 14, 2008 | 25.08 | 25.08 | 21.40 | 21.40 | 79,227 | -0.84(-3.76%) |
Nov 13, 2008 | 20.75 | 22.24 | 20.75 | 22.24 | 84,422 | +1.18(+5.61%) |
Nov 12, 2008 | 21.34 | 21.52 | 20.72 | 21.05 | 179,842 | -1.04(-4.70%) |
Nov 11, 2008 | 22.04 | 23.40 | 20.41 | 22.09 | 246,435 | -0.32(-1.42%) |
Nov 10, 2008 | 22.63 | 22.82 | 22.13 | 22.41 | 27,768 | +0.42(+1.91%) |
Nov 07, 2008 | 21.41 | 21.99 | 21.35 | 21.99 | 43,812 | +0.94(+4.45%) |
Nov 06, 2008 | 21.36 | 21.69 | 21.05 | 21.05 | 6,737 | -0.89(-4.05%) |
Nov 05, 2008 | 21.71 | 22.41 | 21.47 | 21.94 | 103,651 | -0.24(-1.08%) |
Nov 04, 2008 | 21.36 | 22.51 | 21.36 | 22.18 | 24,217 | +1.04(+4.92%) |
Nov 03, 2008 | 19.95 | 21.14 | 19.95 | 21.14 | 54,324 | +0.55(+2.67%) |
Oct 31, 2008 | 20.11 | 20.59 | 19.69 | 20.59 | 63,633 | +0.43(+2.16%) |
Oct 30, 2008 | 19.80 | 20.16 | 19.70 | 20.16 | 38,000 | +0.52(+2.63%) |
Oct 29, 2008 | 20.77 | 20.80 | 18.92 | 19.64 | 46,440 | +0.26(+1.37%) |
Oct 28, 2008 | 18.11 | 20.12 | 18.11 | 19.38 | 45,463 | +1.72(+9.73%) |
Oct 27, 2008 | 17.70 | 18.93 | 17.66 | 17.66 | 58,784 | -0.94(-5.04%) |
Oct 24, 2008 | 16.30 | 19.02 | 16.14 | 18.59 | 29,655 | -1.13(-5.72%) |
Oct 23, 2008 | 20.41 | 20.41 | 19.06 | 19.72 | 165,417 | +0.32(+1.65%) |
Oct 22, 2008 | 19.63 | 20.92 | 18.86 | 19.40 | 45,695 | -1.97(-9.22%) |
Oct 21, 2008 | 21.45 | 21.56 | 21.28 | 21.37 | 111,671 | +0.87(+4.24%) |
Oct 20, 2008 | 22.24 | 22.55 | 20.06 | 20.50 | 47,889 | -0.66(-3.11%) |
Oct 17, 2008 | 20.13 | 21.61 | 20.13 | 21.16 | 8,010 | +0.11(+0.52%) |
Oct 16, 2008 | 20.56 | 21.48 | 19.36 | 21.05 | 89,271 | +0.78(+3.85%) |
Oct 15, 2008 | 19.99 | 20.74 | 19.59 | 20.27 | 20,115 | -1.49(-6.84%) |
Oct 14, 2008 | 24.54 | 24.67 | 20.51 | 21.76 | 90,783 | +1.72(+8.61%) |
Oct 13, 2008 | 17.92 | 20.76 | 17.92 | 20.03 | 165,022 | +2.72(+15.69%) |
Oct 10, 2008 | 17.30 | 18.30 | 0.1698 | 17.32 | 257,945 | -1.69(-8.90%) |
Oct 09, 2008 | 21.57 | 21.68 | 19.01 | 19.01 | 128,005 | -0.86(-4.31%) |
Oct 08, 2008 | 19.61 | 21.66 | 19.36 | 19.86 | 38,570 | -1.73(-7.99%) |
Oct 07, 2008 | 21.61 | 23.06 | 21.59 | 21.59 | 53,816 | -0.92(-4.07%) |
Oct 06, 2008 | 24.23 | 24.23 | 21.96 | 22.51 | 132,790 | -3.09(-12.07%) |
Oct 03, 2008 | 25.86 | 26.64 | 24.91 | 25.60 | 182,216 | -0.20(-0.76%) |
Oct 02, 2008 | 25.82 | 27.72 | 25.18 | 25.79 | 451,354 | -0.52(-1.96%) |