Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.04 | 22.32 | 21.85 | 21.91 | 103,447 | -0.02(-0.07%) |
Dec 30, 2008 | 21.57 | 22.12 | 21.52 | 21.92 | 113,898 | +0.62(+2.91%) |
Dec 29, 2008 | 21.79 | 21.82 | 21.06 | 21.30 | 55,505 | -0.43(-1.99%) |
Dec 26, 2008 | 22.06 | 22.06 | 21.52 | 21.74 | 52,945 | +0.06(+0.29%) |
Dec 24, 2008 | 21.66 | 21.93 | 21.49 | 21.68 | 29,101 | +0.09(+0.43%) |
Dec 23, 2008 | 21.58 | 22.20 | 21.39 | 21.58 | 184,011 | +0.06(+0.29%) |
Dec 22, 2008 | 20.38 | 21.52 | 20.22 | 21.52 | 231,694 | +1.15(+5.67%) |
Dec 19, 2008 | 20.84 | 20.92 | 19.76 | 20.37 | 316,578 | +0.24(+1.19%) |
Dec 18, 2008 | 20.51 | 21.81 | 19.85 | 20.13 | 133,234 | -0.42(-2.04%) |
Dec 17, 2008 | 20.38 | 20.93 | 20.38 | 20.55 | 107,812 | -0.15(-0.75%) |
Dec 16, 2008 | 20.63 | 21.02 | 20.20 | 20.70 | 148,029 | +0.32(+1.56%) |
Dec 15, 2008 | 20.80 | 21.00 | 19.75 | 20.38 | 66,560 | -0.37(-1.79%) |
Dec 12, 2008 | 19.42 | 20.83 | 19.06 | 20.75 | 54,497 | +0.92(+4.65%) |
Dec 11, 2008 | 20.56 | 21.20 | 19.63 | 19.83 | 62,776 | -1.01(-4.83%) |
Dec 10, 2008 | 20.40 | 21.35 | 20.10 | 20.84 | 63,656 | +0.56(+2.75%) |
Dec 09, 2008 | 20.90 | 21.94 | 20.19 | 20.28 | 90,054 | -0.68(-3.25%) |
Dec 08, 2008 | 20.10 | 21.13 | 19.26 | 20.96 | 118,491 | +1.17(+5.91%) |
Dec 05, 2008 | 18.94 | 19.79 | 18.63 | 19.79 | 113,276 | +0.57(+2.98%) |
Dec 04, 2008 | 19.35 | 20.06 | 18.80 | 19.22 | 105,158 | -0.29(-1.51%) |
Dec 03, 2008 | 18.98 | 20.27 | 18.95 | 19.52 | 111,832 | -0.14(-0.71%) |
Dec 02, 2008 | 19.24 | 20.12 | 18.74 | 19.66 | 125,534 | +0.74(+3.93%) |
Dec 01, 2008 | 21.59 | 21.61 | 18.78 | 18.91 | 119,411 | -3.24(-14.62%) |
Nov 28, 2008 | 21.44 | 22.30 | 21.44 | 22.15 | 38,230 | +0.31(+1.42%) |
Nov 26, 2008 | 20.44 | 21.88 | 19.90 | 21.84 | 95,000 | +0.96(+4.60%) |
Nov 25, 2008 | 20.96 | 21.19 | 20.07 | 20.88 | 120,789 | +0.35(+1.70%) |
Nov 24, 2008 | 19.78 | 20.72 | 19.49 | 20.53 | 113,716 | +0.92(+4.70%) |
Nov 21, 2008 | 18.92 | 19.75 | 17.86 | 19.61 | 158,988 | +0.93(+4.97%) |
Nov 20, 2008 | 19.21 | 20.42 | 18.63 | 18.68 | 110,996 | -0.74(-3.83%) |
Nov 19, 2008 | 20.51 | 21.00 | 19.40 | 19.42 | 108,047 | -1.30(-6.28%) |
Nov 18, 2008 | 20.93 | 21.66 | 19.90 | 20.72 | 101,549 | -0.19(-0.93%) |
Nov 17, 2008 | 20.77 | 21.64 | 20.38 | 20.92 | 84,502 | -0.04(-0.19%) |
Nov 14, 2008 | 21.06 | 21.99 | 20.75 | 20.96 | 105,371 | -0.43(-2.03%) |
Nov 13, 2008 | 19.90 | 21.53 | 19.24 | 21.39 | 192,533 | +1.54(+7.76%) |
Nov 12, 2008 | 20.07 | 20.19 | 19.76 | 19.85 | 207,627 | -0.42(-2.06%) |
Nov 11, 2008 | 20.29 | 20.83 | 20.07 | 20.27 | 101,422 | -0.08(-0.38%) |
Nov 10, 2008 | 20.82 | 21.45 | 19.93 | 20.34 | 57,803 | -0.05(-0.27%) |
Nov 07, 2008 | 20.37 | 20.76 | 19.97 | 20.40 | 71,232 | +0.12(+0.61%) |
Nov 06, 2008 | 20.08 | 20.64 | 20.01 | 20.27 | 83,704 | +0.10(+0.50%) |
Nov 05, 2008 | 21.23 | 21.51 | 20.08 | 20.17 | 113,574 | -1.29(-6.02%) |
Nov 04, 2008 | 22.64 | 22.77 | 21.43 | 21.47 | 107,765 | -0.94(-4.18%) |
Nov 03, 2008 | 22.88 | 23.22 | 21.94 | 22.40 | 75,695 | -0.13(-0.58%) |
Oct 31, 2008 | 22.08 | 23.23 | 21.38 | 22.54 | 144,299 | +0.43(+1.93%) |
Oct 30, 2008 | 21.84 | 22.52 | 21.31 | 22.11 | 83,226 | +0.89(+4.20%) |
Oct 29, 2008 | 21.20 | 21.96 | 20.55 | 21.22 | 105,658 | +0.15(+0.70%) |
Oct 28, 2008 | 19.97 | 21.10 | 19.19 | 21.07 | 122,962 | +1.46(+7.46%) |
Oct 27, 2008 | 20.21 | 20.55 | 19.60 | 19.61 | 147,886 | -0.77(-3.76%) |
Oct 24, 2008 | 19.36 | 21.04 | 19.36 | 20.38 | 202,366 | -0.12(-0.60%) |
Oct 23, 2008 | 20.42 | 21.08 | 19.86 | 20.50 | 209,107 | -0.08(-0.38%) |
Oct 22, 2008 | 21.04 | 21.34 | 20.32 | 20.58 | 151,749 | -0.89(-4.15%) |
Oct 21, 2008 | 22.23 | 22.34 | 21.42 | 21.47 | 193,535 | -1.00(-4.45%) |
Oct 20, 2008 | 21.89 | 22.51 | 21.32 | 22.47 | 169,655 | +1.04(+4.84%) |
Oct 17, 2008 | 21.38 | 21.86 | 20.20 | 21.43 | 386,640 | +0.05(+0.25%) |
Oct 16, 2008 | 19.36 | 21.83 | 19.36 | 21.37 | 480,940 | -0.39(-1.78%) |
Oct 15, 2008 | 24.36 | 24.82 | 21.76 | 21.76 | 192,230 | -3.38(-13.43%) |
Oct 14, 2008 | 26.33 | 26.51 | 24.39 | 25.14 | 152,511 | -0.69(-2.67%) |
Oct 13, 2008 | 25.36 | 25.95 | 24.16 | 25.83 | 141,637 | +2.39(+10.18%) |
Oct 10, 2008 | 20.41 | 23.86 | 20.38 | 23.44 | 223,175 | +2.07(+9.67%) |
Oct 09, 2008 | 24.66 | 24.66 | 21.37 | 21.37 | 183,154 | -3.01(-12.35%) |
Oct 08, 2008 | 24.32 | 26.04 | 24.22 | 24.39 | 209,313 | -0.46(-1.87%) |
Oct 07, 2008 | 27.77 | 27.77 | 24.78 | 24.85 | 157,756 | -2.69(-9.76%) |
Oct 06, 2008 | 27.27 | 28.34 | 26.52 | 27.54 | 136,920 | -0.29(-1.06%) |
Oct 03, 2008 | 28.35 | 29.13 | 27.81 | 27.83 | 62,552 | -0.22(-0.80%) |
Oct 02, 2008 | 27.96 | 28.71 | 27.96 | 28.06 | 70,941 | +0.03(+0.11%) |