Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.64 | 20.64 | 20.06 | 20.32 | 20,404 | +0.30(+1.50%) |
Dec 30, 2008 | 20.17 | 20.21 | 19.81 | 20.02 | 8,739 | +0.02(+0.10%) |
Dec 29, 2008 | 20.19 | 20.40 | 19.98 | 20.00 | 12,316 | -0.32(-1.58%) |
Dec 26, 2008 | 20.68 | 20.68 | 19.99 | 20.32 | 22,992 | -0.28(-1.36%) |
Dec 24, 2008 | 20.05 | 20.60 | 20.02 | 20.60 | 9,110 | +0.67(+3.35%) |
Dec 23, 2008 | 19.81 | 20.06 | 19.81 | 19.93 | 15,026 | +0.12(+0.63%) |
Dec 22, 2008 | 20.60 | 20.60 | 19.81 | 19.81 | 6,703 | -0.05(-0.24%) |
Dec 19, 2008 | 19.91 | 20.14 | 19.85 | 19.86 | 20,922 | +0.14(+0.69%) |
Dec 18, 2008 | 20.37 | 20.37 | 19.71 | 19.72 | 8,466 | -0.31(-1.53%) |
Dec 17, 2008 | 19.69 | 20.33 | 19.69 | 20.03 | 20,539 | +0.47(+2.39%) |
Dec 16, 2008 | 19.34 | 19.82 | 19.25 | 19.56 | 256,975 | +0.21(+1.09%) |
Dec 15, 2008 | 19.30 | 19.63 | 19.08 | 19.35 | 23,174 | +0.37(+1.93%) |
Dec 12, 2008 | 17.29 | 19.46 | 17.29 | 18.98 | 28,091 | -0.16(-0.82%) |
Dec 11, 2008 | 18.95 | 19.31 | 18.74 | 19.14 | 125,564 | +0.71(+3.87%) |
Dec 10, 2008 | 18.95 | 19.01 | 18.43 | 18.43 | 31,404 | -0.02(-0.11%) |
Dec 09, 2008 | 18.78 | 18.95 | 18.45 | 18.45 | 43,977 | -0.49(-2.58%) |
Dec 08, 2008 | 18.16 | 19.22 | 18.16 | 18.93 | 52,228 | +1.25(+7.06%) |
Dec 05, 2008 | 18.09 | 18.40 | 17.69 | 17.69 | 19,835 | -0.82(-4.43%) |
Dec 04, 2008 | 17.90 | 18.67 | 17.90 | 18.51 | 48,463 | +0.01(+0.04%) |
Dec 03, 2008 | 18.19 | 18.50 | 17.55 | 18.50 | 16,586 | +0.12(+0.66%) |
Dec 02, 2008 | 18.44 | 18.85 | 18.37 | 18.38 | 25,275 | +0.38(+2.11%) |
Dec 01, 2008 | 19.14 | 19.14 | 18.00 | 18.00 | 304,039 | -2.02(-10.10%) |
Nov 28, 2008 | 20.15 | 20.15 | 19.51 | 20.02 | 46,103 | -0.14(-0.67%) |
Nov 26, 2008 | 19.36 | 20.16 | 19.36 | 20.16 | 8,450 | +0.84(+4.36%) |
Nov 25, 2008 | 19.69 | 19.77 | 18.89 | 19.31 | 119,045 | +0.80(+4.33%) |
Nov 24, 2008 | 18.00 | 19.61 | 18.00 | 18.51 | 9,016 | +0.18(+0.96%) |
Nov 21, 2008 | 18.66 | 19.67 | 17.99 | 18.34 | 14,438 | -0.67(-3.54%) |
Nov 20, 2008 | 20.33 | 20.33 | 18.87 | 19.01 | 366,889 | -0.94(-4.70%) |
Nov 19, 2008 | 21.37 | 21.37 | 19.95 | 19.95 | 119,569 | -1.68(-7.78%) |
Nov 18, 2008 | 21.17 | 21.63 | 20.59 | 21.63 | 26,128 | +0.31(+1.47%) |
Nov 17, 2008 | 21.66 | 21.66 | 20.35 | 21.32 | 23,955 | -0.07(-0.35%) |
Nov 14, 2008 | 25.07 | 25.07 | 21.39 | 21.39 | 79,257 | -0.84(-3.76%) |
Nov 13, 2008 | 20.75 | 22.23 | 20.75 | 22.23 | 84,454 | +1.18(+5.61%) |
Nov 12, 2008 | 21.33 | 21.51 | 20.71 | 21.05 | 179,911 | -1.04(-4.70%) |
Nov 11, 2008 | 22.03 | 23.39 | 20.40 | 22.08 | 246,528 | -0.32(-1.42%) |
Nov 10, 2008 | 22.62 | 22.81 | 22.12 | 22.40 | 27,779 | +0.42(+1.91%) |
Nov 07, 2008 | 21.41 | 21.98 | 21.34 | 21.98 | 43,829 | +0.94(+4.45%) |
Nov 06, 2008 | 21.35 | 21.68 | 21.05 | 21.05 | 6,740 | -0.89(-4.05%) |
Nov 05, 2008 | 21.70 | 22.40 | 21.46 | 21.93 | 103,690 | -0.24(-1.08%) |
Nov 04, 2008 | 21.35 | 22.51 | 21.35 | 22.17 | 24,226 | +1.04(+4.92%) |
Nov 03, 2008 | 19.94 | 21.13 | 19.94 | 21.13 | 54,344 | +0.55(+2.67%) |
Oct 31, 2008 | 20.10 | 20.58 | 19.68 | 20.58 | 63,657 | +0.43(+2.16%) |
Oct 30, 2008 | 19.79 | 20.15 | 19.69 | 20.15 | 38,015 | +0.52(+2.63%) |
Oct 29, 2008 | 20.77 | 20.79 | 18.91 | 19.63 | 46,458 | +0.26(+1.37%) |
Oct 28, 2008 | 18.10 | 20.11 | 18.10 | 19.37 | 45,480 | +1.72(+9.73%) |
Oct 27, 2008 | 17.69 | 18.93 | 17.65 | 17.65 | 58,806 | -0.94(-5.04%) |
Oct 24, 2008 | 16.29 | 19.01 | 16.14 | 18.59 | 29,666 | -1.13(-5.72%) |
Oct 23, 2008 | 20.40 | 20.40 | 19.06 | 19.71 | 165,479 | +0.32(+1.64%) |
Oct 22, 2008 | 19.63 | 20.91 | 18.85 | 19.40 | 45,713 | -1.97(-9.21%) |
Oct 21, 2008 | 21.44 | 21.55 | 21.27 | 21.36 | 111,713 | +0.87(+4.24%) |
Oct 20, 2008 | 22.23 | 22.54 | 20.05 | 20.50 | 47,907 | -0.66(-3.11%) |
Oct 17, 2008 | 20.12 | 21.61 | 20.12 | 21.15 | 8,013 | +0.11(+0.52%) |
Oct 16, 2008 | 20.55 | 21.47 | 19.36 | 21.05 | 89,305 | +0.78(+3.85%) |
Oct 15, 2008 | 19.98 | 20.73 | 19.59 | 20.26 | 20,122 | -1.49(-6.84%) |
Oct 14, 2008 | 24.53 | 24.66 | 20.50 | 21.75 | 90,817 | +1.72(+8.61%) |
Oct 13, 2008 | 17.92 | 20.75 | 17.92 | 20.03 | 165,085 | +2.72(+15.69%) |
Oct 10, 2008 | 17.30 | 18.30 | 0.1697 | 17.31 | 258,043 | -1.69(-8.90%) |
Oct 09, 2008 | 21.56 | 21.67 | 19.00 | 19.00 | 128,053 | -0.86(-4.31%) |
Oct 08, 2008 | 19.60 | 21.65 | 19.35 | 19.86 | 38,585 | -1.72(-7.99%) |
Oct 07, 2008 | 21.60 | 23.05 | 21.58 | 21.58 | 53,836 | -0.92(-4.07%) |
Oct 06, 2008 | 24.22 | 24.22 | 21.95 | 22.50 | 132,841 | -3.09(-12.07%) |
Oct 03, 2008 | 25.85 | 26.63 | 24.90 | 25.59 | 182,285 | -0.20(-0.76%) |
Oct 02, 2008 | 25.81 | 27.71 | 25.17 | 25.78 | 451,525 | -0.52(-1.96%) |