Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.00 | 20.86 | 20.00 | 20.70 | 621,916 | +0.81(+4.07%) |
Dec 30, 2008 | 19.36 | 19.94 | 19.14 | 19.89 | 356,473 | +0.77(+4.04%) |
Dec 29, 2008 | 19.92 | 19.93 | 18.86 | 19.12 | 433,437 | -0.80(-4.02%) |
Dec 26, 2008 | 19.84 | 19.94 | 19.16 | 19.92 | 232,662 | +0.11(+0.54%) |
Dec 24, 2008 | 19.15 | 19.84 | 18.94 | 19.81 | 169,759 | +0.64(+3.33%) |
Dec 23, 2008 | 19.70 | 19.96 | 18.94 | 19.17 | 573,861 | -0.31(-1.57%) |
Dec 22, 2008 | 20.27 | 20.36 | 18.86 | 19.48 | 690,706 | -0.81(-3.99%) |
Dec 19, 2008 | 20.04 | 20.83 | 18.90 | 20.28 | 1,659,748 | +0.75(+3.82%) |
Dec 18, 2008 | 20.38 | 20.61 | 19.01 | 19.54 | 6,413,144 | -0.74(-3.64%) |
Dec 17, 2008 | 19.30 | 20.39 | 18.81 | 20.28 | 832,157 | +0.66(+3.35%) |
Dec 16, 2008 | 18.59 | 19.71 | 18.24 | 19.62 | 1,041,177 | +1.51(+8.34%) |
Dec 15, 2008 | 18.76 | 18.93 | 17.79 | 18.11 | 520,822 | -0.55(-2.94%) |
Dec 12, 2008 | 17.08 | 18.75 | 17.08 | 18.66 | 785,878 | +1.19(+6.79%) |
Dec 11, 2008 | 18.01 | 18.86 | 17.27 | 17.47 | 819,492 | -0.85(-4.66%) |
Dec 10, 2008 | 18.66 | 19.25 | 17.98 | 18.32 | 1,054,948 | -0.04(-0.20%) |
Dec 09, 2008 | 19.97 | 20.40 | 18.25 | 18.36 | 1,023,577 | -1.84(-9.12%) |
Dec 08, 2008 | 19.10 | 20.55 | 18.94 | 20.20 | 986,984 | +1.61(+8.66%) |
Dec 05, 2008 | 17.25 | 18.67 | 17.05 | 18.59 | 996,213 | +0.94(+5.30%) |
Dec 04, 2008 | 17.96 | 18.88 | 17.27 | 17.66 | 782,228 | -1.10(-5.85%) |
Dec 03, 2008 | 17.97 | 18.88 | 17.08 | 18.76 | 1,094,842 | +0.68(+3.78%) |
Dec 02, 2008 | 17.51 | 18.16 | 16.91 | 18.07 | 1,116,166 | +1.03(+6.07%) |
Dec 01, 2008 | 18.41 | 18.77 | 16.97 | 17.04 | 1,138,729 | -2.06(-10.78%) |
Nov 28, 2008 | 18.83 | 19.12 | 18.39 | 19.10 | 467,763 | +0.14(+0.76%) |
Nov 26, 2008 | 16.86 | 19.05 | 16.02 | 18.95 | 805,627 | +1.51(+8.66%) |
Nov 25, 2008 | 16.90 | 17.54 | 16.36 | 17.44 | 1,624,344 | +0.66(+3.91%) |
Nov 24, 2008 | 16.00 | 17.12 | 15.87 | 16.79 | 1,186,996 | +0.78(+4.89%) |
Nov 21, 2008 | 15.72 | 16.63 | 14.58 | 16.00 | 1,849,810 | +0.67(+4.34%) |
Nov 20, 2008 | 15.95 | 17.62 | 14.28 | 15.34 | 4,043,982 | -4.51(-22.74%) |
Nov 19, 2008 | 21.73 | 21.87 | 19.81 | 19.85 | 1,022,348 | -1.89(-8.68%) |
Nov 18, 2008 | 21.52 | 22.42 | 20.69 | 21.74 | 1,142,561 | +0.22(+1.00%) |
Nov 17, 2008 | 21.98 | 22.47 | 21.09 | 21.53 | 777,282 | -0.74(-3.31%) |
Nov 14, 2008 | 23.16 | 23.96 | 22.10 | 22.26 | 782,148 | -1.43(-6.03%) |
Nov 13, 2008 | 22.34 | 23.83 | 20.46 | 23.69 | 1,129,478 | +1.42(+6.38%) |
Nov 12, 2008 | 23.67 | 24.57 | 22.25 | 22.27 | 827,810 | -1.88(-7.78%) |
Nov 11, 2008 | 24.41 | 25.29 | 23.57 | 24.15 | 582,407 | -0.53(-2.15%) |
Nov 10, 2008 | 26.08 | 26.09 | 24.09 | 24.68 | 592,912 | -0.63(-2.49%) |
Nov 07, 2008 | 25.16 | 26.37 | 24.49 | 25.31 | 833,758 | +0.46(+1.84%) |
Nov 06, 2008 | 26.14 | 26.93 | 24.79 | 24.85 | 726,379 | -1.60(-6.05%) |
Nov 05, 2008 | 28.69 | 29.46 | 26.30 | 26.45 | 905,113 | -2.59(-8.92%) |
Nov 04, 2008 | 29.83 | 30.66 | 28.36 | 29.04 | 747,825 | +0.01(+0.03%) |
Nov 03, 2008 | 29.07 | 29.49 | 28.08 | 29.03 | 696,739 | +0.17(+0.59%) |
Oct 31, 2008 | 28.78 | 30.18 | 27.76 | 28.86 | 936,877 | +0.05(+0.19%) |
Oct 30, 2008 | 28.48 | 29.65 | 27.71 | 28.81 | 557,639 | +1.14(+4.13%) |
Oct 29, 2008 | 27.32 | 29.37 | 25.85 | 27.67 | 1,117,664 | +0.70(+2.60%) |
Oct 28, 2008 | 25.15 | 27.06 | 22.87 | 26.97 | 883,025 | +3.62(+15.52%) |
Oct 27, 2008 | 24.04 | 25.39 | 23.31 | 23.34 | 586,490 | -1.03(-4.24%) |
Oct 24, 2008 | 23.04 | 25.23 | 22.78 | 24.38 | 910,881 | -1.11(-4.34%) |
Oct 23, 2008 | 26.19 | 26.98 | 23.86 | 25.48 | 919,382 | -0.40(-1.53%) |
Oct 22, 2008 | 28.28 | 28.75 | 25.18 | 25.88 | 855,288 | -2.98(-10.31%) |
Oct 21, 2008 | 29.72 | 30.63 | 28.77 | 28.85 | 736,061 | -1.24(-4.12%) |
Oct 20, 2008 | 28.68 | 30.10 | 28.25 | 30.09 | 1,278,372 | +1.80(+6.36%) |
Oct 17, 2008 | 27.54 | 30.27 | 26.06 | 28.30 | 1,233,589 | +0.03(+0.10%) |
Oct 16, 2008 | 25.26 | 28.54 | 24.74 | 28.27 | 1,148,829 | +3.44(+13.87%) |
Oct 15, 2008 | 26.69 | 27.56 | 24.82 | 24.83 | 1,084,070 | -2.36(-8.70%) |
Oct 14, 2008 | 31.47 | 31.60 | 26.75 | 27.19 | 1,174,219 | -1.96(-6.72%) |
Oct 13, 2008 | 26.36 | 29.21 | 25.70 | 29.15 | 1,119,664 | +3.75(+14.76%) |
Oct 10, 2008 | 22.15 | 26.34 | 21.81 | 25.40 | 1,490,544 | +2.83(+12.55%) |
Oct 09, 2008 | 24.14 | 25.09 | 22.49 | 22.57 | 1,126,857 | -0.99(-4.20%) |
Oct 08, 2008 | 23.22 | 25.27 | 23.03 | 23.56 | 1,222,731 | -0.31(-1.28%) |
Oct 07, 2008 | 25.90 | 26.38 | 23.77 | 23.86 | 970,024 | -1.58(-6.22%) |
Oct 06, 2008 | 26.20 | 26.69 | 23.62 | 25.45 | 1,121,800 | -1.33(-4.97%) |
Oct 03, 2008 | 28.01 | 29.07 | 26.69 | 26.78 | 932,980 | -0.29(-1.06%) |
Oct 02, 2008 | 30.36 | 30.70 | 26.81 | 27.06 | 911,366 | -3.05(-10.12%) |