Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.30 | 23.18 | 22.20 | 22.92 | 1,009,228 | +0.65(+2.90%) |
Dec 30, 2008 | 21.68 | 22.30 | 21.45 | 22.27 | 1,325,713 | +0.73(+3.37%) |
Dec 29, 2008 | 21.86 | 22.03 | 21.13 | 21.55 | 1,125,979 | -0.45(-2.07%) |
Dec 26, 2008 | 22.02 | 22.11 | 21.64 | 22.00 | 0 | +0.11(+0.52%) |
Dec 24, 2008 | 21.39 | 21.98 | 21.27 | 21.89 | 464,811 | +0.70(+3.32%) |
Dec 23, 2008 | 21.49 | 21.97 | 21.02 | 21.19 | 1,003,081 | -0.17(-0.80%) |
Dec 22, 2008 | 21.72 | 21.91 | 20.94 | 21.36 | 976,179 | -0.53(-2.44%) |
Dec 19, 2008 | 21.70 | 22.64 | 21.62 | 21.89 | 2,565,559 | +0.47(+2.19%) |
Dec 18, 2008 | 22.23 | 22.30 | 21.03 | 21.42 | 1,518,179 | -0.87(-3.89%) |
Dec 17, 2008 | 21.51 | 22.59 | 21.49 | 22.29 | 1,811,070 | +0.34(+1.55%) |
Dec 16, 2008 | 20.89 | 21.98 | 20.19 | 21.95 | 2,383,873 | +1.77(+8.77%) |
Dec 15, 2008 | 20.65 | 21.12 | 19.90 | 20.18 | 1,399,346 | -0.48(-2.31%) |
Dec 12, 2008 | 19.71 | 20.71 | 19.45 | 20.65 | 0 | +0.47(+2.32%) |
Dec 11, 2008 | 21.13 | 21.44 | 19.99 | 20.18 | 1,061,301 | -1.10(-5.18%) |
Dec 10, 2008 | 21.26 | 21.93 | 20.85 | 21.29 | 1,248,585 | +0.13(+0.60%) |
Dec 09, 2008 | 20.82 | 21.66 | 20.06 | 21.16 | 2,968,007 | +0.39(+1.88%) |
Dec 08, 2008 | 20.87 | 21.53 | 20.52 | 20.77 | 2,917,801 | +0.43(+2.10%) |
Dec 05, 2008 | 19.27 | 20.38 | 18.51 | 20.34 | 0 | +0.67(+3.40%) |
Dec 04, 2008 | 21.07 | 21.17 | 19.24 | 19.67 | 1,638,244 | -1.21(-5.79%) |
Dec 03, 2008 | 19.50 | 20.97 | 19.32 | 20.88 | 2,147,890 | +0.73(+3.60%) |
Dec 02, 2008 | 19.65 | 20.50 | 19.37 | 20.16 | 2,978,651 | +0.84(+4.34%) |
Dec 01, 2008 | 21.50 | 21.50 | 19.31 | 19.32 | 2,485,954 | -2.83(-12.78%) |
Nov 28, 2008 | 22.13 | 22.40 | 21.73 | 22.15 | 1,315,737 | -0.34(-1.52%) |
Nov 26, 2008 | 19.82 | 22.62 | 19.57 | 22.49 | 2,500,722 | +1.97(+9.60%) |
Nov 25, 2008 | 19.37 | 20.65 | 19.13 | 20.52 | 2,648,265 | +1.09(+5.60%) |
Nov 24, 2008 | 18.22 | 19.95 | 17.77 | 19.43 | 2,740,503 | +1.56(+8.71%) |
Nov 21, 2008 | 17.16 | 17.95 | 16.31 | 17.87 | 3,441,575 | +1.18(+7.07%) |
Nov 20, 2008 | 17.45 | 18.79 | 16.56 | 16.69 | 2,799,430 | -1.21(-6.75%) |
Nov 19, 2008 | 18.80 | 18.99 | 17.89 | 17.90 | 2,977,879 | -0.77(-4.15%) |
Nov 18, 2008 | 17.98 | 18.68 | 17.82 | 18.68 | 2,876,040 | +0.48(+2.62%) |
Nov 17, 2008 | 18.54 | 18.81 | 17.82 | 18.20 | 1,677,816 | -0.34(-1.84%) |
Nov 14, 2008 | 19.17 | 19.77 | 18.31 | 18.54 | 0 | -1.13(-5.75%) |
Nov 13, 2008 | 18.49 | 19.67 | 17.45 | 19.67 | 3,450,827 | +1.49(+8.17%) |
Nov 12, 2008 | 17.98 | 19.15 | 17.39 | 18.19 | 3,410,053 | -0.06(-0.31%) |
Nov 11, 2008 | 17.80 | 19.56 | 17.15 | 18.24 | 3,951,222 | +0.75(+4.30%) |
Nov 10, 2008 | 18.17 | 18.74 | 17.17 | 17.49 | 1,835,093 | -0.44(-2.43%) |
Nov 07, 2008 | 17.55 | 18.09 | 17.29 | 17.93 | 0 | +0.60(+3.45%) |
Nov 06, 2008 | 19.52 | 19.60 | 17.24 | 17.33 | 3,112,707 | -2.15(-11.04%) |
Nov 05, 2008 | 20.68 | 21.24 | 19.42 | 19.48 | 3,065,486 | -1.51(-7.20%) |
Nov 04, 2008 | 20.32 | 21.32 | 20.32 | 20.99 | 2,099,827 | +1.16(+5.85%) |
Nov 03, 2008 | 19.34 | 20.01 | 19.28 | 19.83 | 1,775,364 | +0.38(+1.95%) |
Oct 31, 2008 | 19.03 | 19.78 | 18.59 | 19.45 | 1,825,372 | +0.53(+2.82%) |
Oct 30, 2008 | 19.04 | 19.51 | 18.30 | 18.92 | 1,929,279 | +0.58(+3.14%) |
Oct 29, 2008 | 18.06 | 19.44 | 17.69 | 18.34 | 2,689,744 | +0.27(+1.48%) |
Oct 28, 2008 | 16.47 | 18.07 | 15.73 | 18.07 | 2,391,104 | +2.17(+13.61%) |
Oct 27, 2008 | 15.60 | 16.68 | 15.60 | 15.91 | 2,108,979 | -0.17(-1.05%) |
Oct 24, 2008 | 15.44 | 16.38 | 15.12 | 16.08 | 2,006,672 | -0.60(-3.58%) |
Oct 23, 2008 | 17.40 | 17.91 | 15.82 | 16.68 | 3,655,485 | -0.90(-5.12%) |
Oct 22, 2008 | 18.55 | 19.08 | 16.96 | 17.58 | 2,099,194 | -1.50(-7.88%) |
Oct 21, 2008 | 19.54 | 19.80 | 18.88 | 19.08 | 1,507,315 | -0.77(-3.86%) |
Oct 20, 2008 | 19.59 | 20.09 | 19.02 | 19.85 | 1,757,820 | +0.51(+2.65%) |
Oct 17, 2008 | 18.68 | 20.32 | 18.34 | 19.33 | 0 | +0.15(+0.81%) |
Oct 16, 2008 | 18.24 | 19.23 | 17.24 | 19.18 | 2,704,385 | +0.65(+3.49%) |
Oct 15, 2008 | 20.15 | 20.44 | 18.47 | 18.53 | 2,501,029 | -2.21(-10.67%) |
Oct 14, 2008 | 21.91 | 22.24 | 20.06 | 20.75 | 3,489,202 | -0.31(-1.47%) |
Oct 13, 2008 | 18.84 | 21.05 | 18.29 | 21.05 | 5,154,335 | +2.98(+16.49%) |
Oct 10, 2008 | 18.59 | 19.29 | 16.80 | 18.07 | 0 | -1.08(-5.65%) |
Oct 09, 2008 | 20.92 | 21.11 | 19.16 | 19.16 | 4,480,077 | -1.41(-6.84%) |
Oct 08, 2008 | 20.86 | 21.46 | 19.97 | 20.56 | 5,503,845 | -0.58(-2.73%) |
Oct 07, 2008 | 23.14 | 23.14 | 21.11 | 21.14 | 4,379,608 | -1.52(-6.70%) |
Oct 06, 2008 | 22.50 | 22.93 | 21.27 | 22.66 | 3,472,168 | -0.38(-1.65%) |
Oct 03, 2008 | 24.15 | 24.74 | 22.97 | 23.04 | 0 | -0.65(-2.73%) |
Oct 02, 2008 | 25.72 | 25.72 | 23.63 | 23.68 | 3,117,289 | -2.11(-8.18%) |