Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.80 | 24.20 | 23.48 | 24.00 | 419,900 | +0.31(+1.29%) |
Dec 30, 2008 | 23.26 | 23.71 | 22.98 | 23.70 | 336,944 | +0.60(+2.62%) |
Dec 29, 2008 | 22.96 | 23.80 | 22.83 | 23.09 | 336,156 | -0.01(-0.06%) |
Dec 26, 2008 | 24.34 | 23.29 | 22.92 | 23.11 | 169,951 | +0.20(+0.86%) |
Dec 24, 2008 | 22.50 | 23.42 | 22.50 | 22.91 | 217,938 | +0.00(+0.00%) |
Dec 23, 2008 | 23.98 | 23.98 | 22.78 | 22.91 | 459,275 | -0.21(-0.91%) |
Dec 22, 2008 | 24.49 | 24.49 | 22.75 | 23.12 | 528,170 | -0.26(-1.09%) |
Dec 19, 2008 | 23.95 | 23.95 | 23.18 | 23.38 | 249,343 | -0.09(-0.37%) |
Dec 18, 2008 | 24.74 | 25.23 | 23.23 | 23.47 | 359,438 | -0.75(-3.10%) |
Dec 17, 2008 | 24.11 | 24.44 | 23.84 | 24.22 | 377,986 | -0.12(-0.48%) |
Dec 16, 2008 | 23.92 | 24.33 | 23.05 | 24.33 | 252,387 | +1.26(+5.46%) |
Dec 15, 2008 | 23.66 | 23.66 | 22.69 | 23.07 | 285,868 | -0.18(-0.78%) |
Dec 12, 2008 | 22.93 | 23.31 | 22.42 | 23.25 | 365,828 | +0.21(+0.92%) |
Dec 11, 2008 | 23.40 | 23.70 | 22.88 | 23.04 | 302,622 | -0.35(-1.49%) |
Dec 10, 2008 | 22.83 | 23.56 | 22.83 | 23.39 | 447,090 | +0.47(+2.03%) |
Dec 09, 2008 | 23.15 | 23.42 | 22.76 | 22.93 | 316,018 | -0.33(-1.44%) |
Dec 08, 2008 | 23.18 | 23.50 | 22.79 | 23.26 | 348,009 | +0.92(+4.14%) |
Dec 05, 2008 | 21.52 | 22.34 | 20.93 | 22.34 | 704,223 | +0.69(+3.19%) |
Dec 04, 2008 | 22.21 | 22.41 | 21.28 | 21.65 | 188,234 | -0.84(-3.72%) |
Dec 03, 2008 | 21.73 | 22.48 | 21.33 | 22.48 | 167,384 | +0.44(+2.01%) |
Dec 02, 2008 | 21.92 | 22.04 | 21.25 | 22.04 | 158,734 | +1.01(+4.78%) |
Dec 01, 2008 | 22.51 | 22.51 | 21.01 | 21.04 | 182,005 | -1.89(-8.23%) |
Nov 28, 2008 | 22.91 | 23.02 | 22.67 | 22.92 | 56,710 | +0.17(+0.77%) |
Nov 26, 2008 | 21.57 | 22.90 | 21.57 | 22.75 | 104,701 | +0.54(+2.43%) |
Nov 25, 2008 | 22.91 | 22.95 | 21.70 | 22.21 | 216,412 | +0.23(+1.03%) |
Nov 24, 2008 | 21.45 | 22.59 | 21.11 | 21.98 | 376,217 | +1.08(+5.19%) |
Nov 21, 2008 | 20.39 | 20.90 | 19.40 | 20.90 | 338,094 | +1.52(+7.85%) |
Nov 20, 2008 | 20.63 | 21.04 | 19.36 | 19.38 | 378,133 | -1.38(-6.63%) |
Nov 19, 2008 | 22.04 | 22.13 | 20.74 | 20.75 | 349,652 | -1.47(-6.62%) |
Nov 18, 2008 | 22.08 | 22.49 | 21.41 | 22.22 | 244,130 | +0.16(+0.73%) |
Nov 17, 2008 | 22.71 | 22.93 | 21.11 | 22.06 | 152,127 | -0.19(-0.85%) |
Nov 14, 2008 | 23.66 | 23.66 | 22.25 | 22.25 | 106,619 | -1.41(-5.98%) |
Nov 13, 2008 | 21.84 | 23.68 | 21.35 | 23.66 | 289,357 | +1.65(+7.48%) |
Nov 12, 2008 | 22.64 | 22.80 | 21.92 | 22.02 | 158,307 | -1.06(-4.57%) |
Nov 11, 2008 | 23.75 | 24.16 | 22.82 | 23.07 | 172,580 | -0.95(-3.97%) |
Nov 10, 2008 | 24.95 | 24.95 | 23.66 | 24.03 | 198,489 | -0.22(-0.92%) |
Nov 07, 2008 | 23.42 | 24.25 | 23.42 | 24.25 | 246,922 | +1.13(+4.87%) |
Nov 06, 2008 | 23.40 | 24.59 | 23.09 | 23.12 | 219,701 | -1.45(-5.89%) |
Nov 05, 2008 | 26.20 | 26.20 | 24.57 | 24.57 | 199,815 | -1.36(-5.25%) |
Nov 04, 2008 | 25.25 | 26.01 | 25.15 | 25.93 | 154,222 | +1.32(+5.38%) |
Nov 03, 2008 | 25.22 | 25.25 | 23.99 | 24.61 | 114,934 | +0.01(+0.06%) |
Oct 31, 2008 | 23.82 | 24.93 | 23.76 | 24.59 | 123,349 | -0.00(-0.00%) |
Oct 30, 2008 | 25.15 | 25.15 | 23.80 | 24.59 | 96,975 | +0.21(+0.87%) |
Oct 29, 2008 | 22.70 | 24.47 | 22.70 | 24.38 | 126,937 | +1.67(+7.37%) |
Oct 28, 2008 | 22.56 | 23.72 | 21.45 | 22.71 | 71,014 | +1.29(+6.03%) |
Oct 27, 2008 | 21.74 | 22.38 | 21.33 | 21.42 | 178,114 | -1.27(-5.59%) |
Oct 24, 2008 | 21.82 | 22.88 | 21.11 | 22.69 | 216,472 | -0.17(-0.73%) |
Oct 23, 2008 | 23.29 | 23.54 | 22.16 | 22.85 | 184,802 | -0.05(-0.22%) |
Oct 22, 2008 | 24.08 | 24.08 | 22.56 | 22.91 | 285,172 | -1.81(-7.33%) |
Oct 21, 2008 | 26.06 | 26.06 | 24.62 | 24.72 | 220,026 | -1.63(-6.19%) |
Oct 20, 2008 | 24.89 | 26.35 | 24.57 | 26.35 | 155,849 | +1.73(+7.01%) |
Oct 17, 2008 | 24.55 | 25.55 | 24.06 | 24.62 | 116,068 | -0.24(-0.96%) |
Oct 16, 2008 | 24.09 | 24.87 | 22.58 | 24.86 | 269,265 | +0.57(+2.36%) |
Oct 15, 2008 | 25.98 | 26.20 | 23.81 | 24.29 | 193,395 | -3.35(-12.13%) |
Oct 14, 2008 | 28.73 | 28.73 | 25.98 | 27.64 | 323,904 | +0.58(+2.13%) |
Oct 13, 2008 | 27.84 | 27.84 | 24.94 | 27.07 | 506,632 | +3.21(+13.44%) |
Oct 10, 2008 | 23.66 | 25.55 | 22.47 | 23.86 | 532,425 | -0.78(-3.16%) |
Oct 09, 2008 | 26.24 | 26.32 | 23.68 | 24.64 | 194,519 | -1.24(-4.79%) |
Oct 08, 2008 | 26.54 | 26.57 | 25.34 | 25.88 | 161,023 | -0.40(-1.54%) |
Oct 07, 2008 | 28.55 | 28.55 | 26.20 | 26.28 | 212,381 | -1.27(-4.60%) |
Oct 06, 2008 | 28.82 | 28.82 | 26.44 | 27.55 | 263,977 | -1.38(-4.78%) |
Oct 03, 2008 | 30.28 | 30.29 | 28.93 | 28.93 | 153,519 | -0.25(-0.87%) |
Oct 02, 2008 | 30.71 | 30.90 | 29.19 | 29.19 | 209,755 | -1.66(-5.38%) |