Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.16 | 22.54 | 21.05 | 22.28 | 670,497 | +1.15(+5.46%) |
Dec 30, 2008 | 20.29 | 21.13 | 20.11 | 21.12 | 608,678 | +1.02(+5.09%) |
Dec 29, 2008 | 20.56 | 20.66 | 19.83 | 20.10 | 376,364 | -0.56(-2.72%) |
Dec 26, 2008 | 20.76 | 21.03 | 20.19 | 20.66 | 221,111 | +0.02(+0.09%) |
Dec 24, 2008 | 20.09 | 20.71 | 19.65 | 20.64 | 178,856 | +0.65(+3.23%) |
Dec 23, 2008 | 20.77 | 21.21 | 19.80 | 20.00 | 428,170 | -0.48(-2.34%) |
Dec 22, 2008 | 21.73 | 21.73 | 19.87 | 20.48 | 813,622 | -1.16(-5.37%) |
Dec 19, 2008 | 21.68 | 22.04 | 21.16 | 21.64 | 1,530,020 | +0.69(+3.30%) |
Dec 18, 2008 | 21.33 | 21.81 | 20.55 | 20.95 | 817,546 | -0.30(-1.43%) |
Dec 17, 2008 | 20.27 | 21.80 | 20.27 | 21.25 | 729,636 | +0.00(+0.00%) |
Dec 16, 2008 | 19.67 | 21.35 | 19.44 | 21.25 | 854,570 | +1.75(+8.99%) |
Dec 15, 2008 | 20.05 | 20.52 | 18.95 | 19.50 | 882,115 | -0.42(-2.08%) |
Dec 12, 2008 | 17.92 | 19.92 | 17.76 | 19.91 | 666,087 | +1.54(+8.38%) |
Dec 11, 2008 | 19.43 | 19.60 | 18.15 | 18.37 | 744,483 | -1.39(-7.05%) |
Dec 10, 2008 | 19.06 | 20.11 | 18.76 | 19.77 | 521,703 | +0.93(+4.95%) |
Dec 09, 2008 | 19.13 | 20.13 | 18.40 | 18.84 | 628,884 | -0.56(-2.90%) |
Dec 08, 2008 | 17.22 | 19.70 | 17.05 | 19.40 | 1,064,149 | +2.64(+15.74%) |
Dec 05, 2008 | 15.85 | 16.91 | 15.85 | 16.76 | 1,547,326 | +0.71(+4.43%) |
Dec 04, 2008 | 16.58 | 16.89 | 15.64 | 16.05 | 677,259 | -0.69(-4.13%) |
Dec 03, 2008 | 16.37 | 17.42 | 16.28 | 16.74 | 1,086,974 | -0.53(-3.04%) |
Dec 02, 2008 | 16.57 | 17.32 | 16.36 | 17.27 | 998,365 | +0.99(+6.06%) |
Dec 01, 2008 | 17.88 | 18.13 | 16.25 | 16.28 | 788,214 | -2.20(-11.93%) |
Nov 28, 2008 | 17.81 | 18.51 | 17.74 | 18.48 | 340,437 | +0.76(+4.27%) |
Nov 26, 2008 | 15.62 | 17.95 | 15.39 | 17.73 | 801,493 | +1.65(+10.27%) |
Nov 25, 2008 | 15.72 | 16.11 | 15.12 | 16.08 | 599,688 | +0.58(+3.75%) |
Nov 24, 2008 | 15.01 | 15.79 | 14.47 | 15.50 | 912,191 | +0.74(+5.00%) |
Nov 21, 2008 | 13.85 | 14.76 | 13.10 | 14.76 | 794,898 | +1.06(+7.74%) |
Nov 20, 2008 | 14.74 | 15.27 | 13.63 | 13.70 | 587,935 | -1.12(-7.53%) |
Nov 19, 2008 | 16.01 | 16.25 | 14.79 | 14.81 | 484,584 | -1.19(-7.44%) |
Nov 18, 2008 | 15.77 | 16.40 | 15.42 | 16.00 | 704,047 | +0.25(+1.58%) |
Nov 17, 2008 | 15.50 | 16.40 | 15.49 | 15.75 | 645,497 | +0.09(+0.59%) |
Nov 14, 2008 | 16.31 | 17.00 | 15.27 | 15.66 | 855,086 | -0.97(-5.82%) |
Nov 13, 2008 | 14.67 | 16.70 | 13.48 | 16.63 | 2,026,064 | +1.37(+8.94%) |
Nov 12, 2008 | 17.89 | 18.40 | 15.27 | 15.27 | 1,453,960 | -3.16(-17.17%) |
Nov 11, 2008 | 18.36 | 19.22 | 18.12 | 18.43 | 762,977 | -0.17(-0.89%) |
Nov 10, 2008 | 19.43 | 20.04 | 18.36 | 18.60 | 454,373 | -0.34(-1.80%) |
Nov 07, 2008 | 18.66 | 19.17 | 18.24 | 18.94 | 577,958 | +0.47(+2.55%) |
Nov 06, 2008 | 19.31 | 20.07 | 18.44 | 18.47 | 530,817 | -1.06(-5.43%) |
Nov 05, 2008 | 20.42 | 21.40 | 19.45 | 19.53 | 550,592 | -1.18(-5.70%) |
Nov 04, 2008 | 20.83 | 21.51 | 20.52 | 20.71 | 642,934 | +0.25(+1.22%) |
Nov 03, 2008 | 20.60 | 21.15 | 19.98 | 20.46 | 580,225 | +0.18(+0.86%) |
Oct 31, 2008 | 19.78 | 20.66 | 19.39 | 20.28 | 730,572 | +0.43(+2.18%) |
Oct 30, 2008 | 18.68 | 19.91 | 18.34 | 19.85 | 584,461 | +1.77(+9.80%) |
Oct 29, 2008 | 17.40 | 18.91 | 16.50 | 18.08 | 759,955 | +0.88(+5.09%) |
Oct 28, 2008 | 16.22 | 17.24 | 15.75 | 17.20 | 778,870 | +1.25(+7.80%) |
Oct 27, 2008 | 16.80 | 17.45 | 15.92 | 15.96 | 716,256 | -1.03(-6.08%) |
Oct 24, 2008 | 16.04 | 17.51 | 15.68 | 16.99 | 636,685 | -0.93(-5.20%) |
Oct 23, 2008 | 18.36 | 18.88 | 16.68 | 17.92 | 817,181 | -0.30(-1.62%) |
Oct 22, 2008 | 18.85 | 19.31 | 17.76 | 18.22 | 674,551 | -1.25(-6.40%) |
Oct 21, 2008 | 19.47 | 20.12 | 18.95 | 19.46 | 620,665 | -0.26(-1.31%) |
Oct 20, 2008 | 18.56 | 19.77 | 18.38 | 19.72 | 563,007 | +1.38(+7.54%) |
Oct 17, 2008 | 17.02 | 19.32 | 16.14 | 18.34 | 1,066,412 | +0.64(+3.60%) |
Oct 16, 2008 | 16.48 | 18.18 | 16.05 | 17.70 | 916,796 | +1.23(+7.45%) |
Oct 15, 2008 | 18.31 | 18.63 | 16.47 | 16.47 | 1,209,864 | -2.16(-11.58%) |
Oct 14, 2008 | 18.46 | 18.91 | 18.00 | 18.63 | 1,648,528 | +0.73(+4.07%) |
Oct 13, 2008 | 16.37 | 18.08 | 16.22 | 17.90 | 1,325,837 | +2.20(+14.04%) |
Oct 10, 2008 | 14.98 | 16.10 | 13.77 | 15.70 | 1,624,286 | +0.33(+2.16%) |
Oct 09, 2008 | 16.63 | 17.29 | 15.34 | 15.37 | 1,678,546 | -0.89(-5.50%) |
Oct 08, 2008 | 15.63 | 17.04 | 15.60 | 16.26 | 1,478,576 | +0.39(+2.44%) |
Oct 07, 2008 | 17.17 | 17.70 | 15.80 | 15.87 | 877,254 | -1.51(-8.70%) |
Oct 06, 2008 | 18.45 | 18.49 | 16.06 | 17.39 | 1,904,541 | -1.19(-6.41%) |
Oct 03, 2008 | 19.79 | 21.17 | 18.52 | 18.58 | 1,650,804 | -0.88(-4.50%) |
Oct 02, 2008 | 20.72 | 20.92 | 18.78 | 19.45 | 1,527,460 | -1.37(-6.60%) |