Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.30 | 23.74 | 23.07 | 23.50 | 535,607 | +0.15(+0.63%) |
Dec 30, 2008 | 23.21 | 23.48 | 22.95 | 23.35 | 683,885 | +0.36(+1.56%) |
Dec 29, 2008 | 23.40 | 23.48 | 22.88 | 22.99 | 1,259,704 | -0.34(-1.47%) |
Dec 26, 2008 | 23.37 | 23.47 | 22.98 | 23.33 | 284,934 | +0.20(+0.88%) |
Dec 24, 2008 | 22.94 | 23.31 | 22.84 | 23.13 | 212,151 | +0.01(+0.03%) |
Dec 23, 2008 | 23.51 | 23.53 | 23.01 | 23.12 | 797,133 | -0.25(-1.07%) |
Dec 22, 2008 | 22.66 | 23.48 | 22.66 | 23.37 | 746,363 | -0.01(-0.03%) |
Dec 19, 2008 | 23.33 | 23.65 | 23.24 | 23.38 | 1,239,064 | +0.03(+0.13%) |
Dec 18, 2008 | 23.39 | 23.76 | 23.11 | 23.35 | 1,038,888 | +0.03(+0.13%) |
Dec 17, 2008 | 23.62 | 23.65 | 22.58 | 23.32 | 1,654,143 | -0.58(-2.42%) |
Dec 16, 2008 | 22.79 | 24.04 | 22.13 | 23.90 | 1,711,004 | +0.98(+4.29%) |
Dec 15, 2008 | 22.48 | 23.30 | 21.80 | 22.91 | 1,489,907 | -0.04(-0.17%) |
Dec 12, 2008 | 21.25 | 22.96 | 21.06 | 22.95 | 0 | +0.12(+0.51%) |
Dec 11, 2008 | 22.66 | 23.55 | 22.43 | 22.84 | 1,267,395 | -0.13(-0.58%) |
Dec 10, 2008 | 21.24 | 22.98 | 21.24 | 22.97 | 1,647,524 | +0.81(+3.66%) |
Dec 09, 2008 | 22.27 | 22.39 | 21.61 | 22.16 | 1,438,995 | -0.48(-2.14%) |
Dec 08, 2008 | 22.14 | 22.96 | 21.86 | 22.64 | 1,649,236 | +0.93(+4.27%) |
Dec 05, 2008 | 20.63 | 21.75 | 20.48 | 21.71 | 2,347,174 | +0.88(+4.23%) |
Dec 04, 2008 | 20.92 | 21.27 | 20.50 | 20.83 | 2,070,018 | -0.36(-1.69%) |
Dec 03, 2008 | 20.99 | 21.33 | 20.39 | 21.19 | 1,006,246 | +0.04(+0.18%) |
Dec 02, 2008 | 20.80 | 21.15 | 20.53 | 21.15 | 1,559,968 | +0.75(+3.67%) |
Dec 01, 2008 | 20.83 | 21.14 | 20.35 | 20.40 | 1,365,867 | -1.05(-4.91%) |
Nov 28, 2008 | 21.99 | 22.24 | 21.35 | 21.45 | 679,846 | -0.70(-3.17%) |
Nov 26, 2008 | 20.78 | 22.16 | 20.55 | 22.16 | 1,042,276 | +1.29(+6.17%) |
Nov 25, 2008 | 21.10 | 22.06 | 20.28 | 20.87 | 1,258,586 | -0.21(-1.00%) |
Nov 24, 2008 | 20.25 | 21.53 | 19.75 | 21.08 | 2,028,967 | +1.39(+7.05%) |
Nov 21, 2008 | 18.48 | 19.73 | 18.20 | 19.69 | 1,912,548 | +1.69(+9.40%) |
Nov 20, 2008 | 18.95 | 19.32 | 17.93 | 18.00 | 2,057,587 | -1.28(-6.63%) |
Nov 19, 2008 | 21.26 | 21.70 | 19.26 | 19.28 | 2,172,230 | -2.03(-9.52%) |
Nov 18, 2008 | 21.21 | 21.70 | 20.82 | 21.31 | 2,444,997 | +0.01(+0.04%) |
Nov 17, 2008 | 21.62 | 21.92 | 21.00 | 21.30 | 1,302,857 | -0.59(-2.71%) |
Nov 14, 2008 | 22.45 | 22.77 | 21.49 | 21.89 | 0 | -0.80(-3.51%) |
Nov 13, 2008 | 20.82 | 22.78 | 20.19 | 22.69 | 2,745,422 | +1.82(+8.75%) |
Nov 12, 2008 | 20.94 | 21.29 | 20.46 | 20.86 | 2,415,504 | -0.77(-3.57%) |
Nov 11, 2008 | 21.84 | 22.55 | 21.01 | 21.63 | 1,724,917 | -1.12(-4.94%) |
Nov 10, 2008 | 22.52 | 22.98 | 22.26 | 22.76 | 1,437,469 | +0.74(+3.37%) |
Nov 07, 2008 | 21.16 | 22.02 | 20.89 | 22.02 | 1,277,613 | +1.05(+4.98%) |
Nov 06, 2008 | 21.30 | 21.61 | 20.85 | 20.97 | 2,330,009 | -0.58(-2.68%) |
Nov 05, 2008 | 22.31 | 22.31 | 21.33 | 21.55 | 1,844,114 | -1.22(-5.38%) |
Nov 04, 2008 | 21.45 | 22.90 | 21.45 | 22.77 | 2,406,854 | +1.75(+8.31%) |
Nov 03, 2008 | 19.73 | 21.03 | 19.73 | 21.03 | 1,893,615 | +1.30(+6.60%) |
Oct 31, 2008 | 20.10 | 20.10 | 19.14 | 19.72 | 0 | -0.13(-0.67%) |
Oct 30, 2008 | 19.50 | 20.71 | 19.27 | 19.86 | 1,760,216 | +1.10(+5.86%) |
Oct 29, 2008 | 17.74 | 19.69 | 16.88 | 18.76 | 3,448,148 | +0.95(+5.34%) |
Oct 28, 2008 | 16.10 | 17.87 | 14.66 | 17.81 | 3,531,692 | +2.79(+18.60%) |
Oct 27, 2008 | 15.95 | 16.29 | 14.96 | 15.01 | 2,650,493 | -1.04(-6.46%) |
Oct 24, 2008 | 15.61 | 17.19 | 15.61 | 16.05 | 3,663,022 | -1.45(-8.29%) |
Oct 23, 2008 | 19.34 | 19.97 | 17.25 | 17.50 | 3,885,156 | -1.50(-7.88%) |
Oct 22, 2008 | 20.64 | 20.75 | 18.47 | 19.00 | 1,742,256 | -2.34(-10.96%) |
Oct 21, 2008 | 22.11 | 22.27 | 21.21 | 21.34 | 923,371 | -1.55(-6.78%) |
Oct 20, 2008 | 22.62 | 22.93 | 22.06 | 22.89 | 1,511,582 | +0.69(+3.13%) |
Oct 17, 2008 | 20.79 | 23.40 | 20.65 | 22.20 | 0 | +0.70(+3.27%) |
Oct 16, 2008 | 21.98 | 21.99 | 20.15 | 21.49 | 2,466,417 | -0.51(-2.30%) |
Oct 15, 2008 | 22.44 | 23.40 | 21.49 | 22.00 | 1,931,321 | -2.05(-8.53%) |
Oct 14, 2008 | 26.74 | 26.74 | 23.57 | 24.05 | 2,388,881 | -1.34(-5.28%) |
Oct 13, 2008 | 22.59 | 25.46 | 22.24 | 25.39 | 3,915,756 | +4.41(+21.04%) |
Oct 10, 2008 | 20.92 | 21.47 | 19.33 | 20.98 | 2,942,769 | -1.41(-6.30%) |
Oct 09, 2008 | 24.56 | 26.51 | 22.39 | 22.39 | 2,372,920 | -1.94(-7.98%) |
Oct 08, 2008 | 22.59 | 24.73 | 19.86 | 24.33 | 3,339,860 | +0.38(+1.60%) |
Oct 07, 2008 | 24.96 | 26.17 | 23.95 | 23.95 | 3,977,724 | -1.70(-6.63%) |
Oct 06, 2008 | 26.90 | 27.45 | 23.76 | 25.65 | 4,250,145 | -3.24(-11.23%) |
Oct 03, 2008 | 28.72 | 29.89 | 28.40 | 28.90 | 0 | +0.24(+0.84%) |
Oct 02, 2008 | 29.32 | 29.32 | 27.77 | 28.65 | 2,460,837 | -1.12(-3.75%) |