Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.92 | 23.27 | 22.81 | 23.27 | 953,010 | +0.41(+1.78%) |
Dec 30, 2008 | 22.38 | 22.87 | 22.38 | 22.87 | 738,680 | +0.55(+2.47%) |
Dec 29, 2008 | 22.82 | 22.82 | 22.15 | 22.32 | 2,826,438 | -0.51(-2.22%) |
Dec 26, 2008 | 22.27 | 22.82 | 22.27 | 22.82 | 849,165 | +0.20(+0.87%) |
Dec 24, 2008 | 22.08 | 22.79 | 22.08 | 22.63 | 446,425 | -0.02(-0.09%) |
Dec 23, 2008 | 22.60 | 22.99 | 22.56 | 22.65 | 1,850,246 | +0.07(+0.32%) |
Dec 22, 2008 | 22.80 | 22.97 | 22.20 | 22.57 | 8,033,453 | -0.31(-1.36%) |
Dec 19, 2008 | 22.98 | 23.40 | 22.75 | 22.89 | 3,045,589 | +0.11(+0.47%) |
Dec 18, 2008 | 22.73 | 23.26 | 22.56 | 22.78 | 2,976,387 | +0.06(+0.26%) |
Dec 17, 2008 | 22.35 | 22.92 | 22.29 | 22.72 | 2,189,279 | +0.13(+0.58%) |
Dec 16, 2008 | 21.32 | 22.59 | 21.32 | 22.59 | 3,314,627 | +1.23(+5.77%) |
Dec 15, 2008 | 21.95 | 21.95 | 21.17 | 21.36 | 4,496,289 | -0.51(-2.35%) |
Dec 12, 2008 | 20.77 | 21.87 | 20.77 | 21.87 | 1,190,253 | +0.68(+3.20%) |
Dec 11, 2008 | 21.62 | 22.02 | 21.19 | 21.19 | 3,003,780 | -0.52(-2.41%) |
Dec 10, 2008 | 21.79 | 21.97 | 21.51 | 21.72 | 1,288,382 | +0.18(+0.84%) |
Dec 09, 2008 | 21.95 | 22.15 | 21.33 | 21.54 | 2,956,561 | -0.32(-1.45%) |
Dec 08, 2008 | 21.95 | 22.10 | 21.69 | 21.85 | 2,766,811 | +0.27(+1.23%) |
Dec 05, 2008 | 20.63 | 21.66 | 20.34 | 21.59 | 2,675,374 | +0.66(+3.15%) |
Dec 04, 2008 | 21.10 | 21.50 | 20.70 | 20.93 | 2,006,225 | -0.31(-1.48%) |
Dec 03, 2008 | 20.67 | 21.27 | 20.08 | 21.24 | 2,971,313 | +0.67(+3.28%) |
Dec 02, 2008 | 20.24 | 20.62 | 20.01 | 20.57 | 2,616,590 | +0.62(+3.10%) |
Dec 01, 2008 | 21.31 | 21.31 | 19.91 | 19.95 | 2,332,909 | -1.45(-6.79%) |
Nov 28, 2008 | 21.04 | 21.41 | 21.02 | 21.40 | 578,609 | +0.14(+0.66%) |
Nov 26, 2008 | 20.47 | 21.33 | 20.31 | 21.26 | 3,915,964 | +0.55(+2.66%) |
Nov 25, 2008 | 20.64 | 20.92 | 20.38 | 20.71 | 2,984,808 | +0.09(+0.44%) |
Nov 24, 2008 | 20.02 | 20.72 | 19.88 | 20.62 | 2,762,534 | +0.71(+3.55%) |
Nov 21, 2008 | 19.68 | 20.07 | 18.72 | 19.91 | 10,370,896 | +0.05(+0.26%) |
Nov 20, 2008 | 20.63 | 20.80 | 19.67 | 19.86 | 5,536,621 | -1.06(-5.07%) |
Nov 19, 2008 | 22.13 | 22.13 | 20.90 | 20.92 | 2,920,595 | -0.98(-4.49%) |
Nov 18, 2008 | 22.00 | 22.21 | 21.25 | 21.91 | 2,273,841 | -0.18(-0.80%) |
Nov 17, 2008 | 22.10 | 22.53 | 21.99 | 22.08 | 2,186,107 | -0.34(-1.52%) |
Nov 14, 2008 | 23.31 | 23.32 | 22.37 | 22.42 | 2,538,321 | -0.85(-3.65%) |
Nov 13, 2008 | 21.74 | 23.27 | 21.38 | 23.27 | 6,541,906 | +1.49(+6.84%) |
Nov 12, 2008 | 22.46 | 22.52 | 21.75 | 21.78 | 2,028,580 | -0.87(-3.86%) |
Nov 11, 2008 | 22.86 | 23.11 | 22.63 | 22.66 | 1,979,242 | -0.47(-2.04%) |
Nov 10, 2008 | 23.22 | 23.65 | 22.85 | 23.13 | 3,189,279 | +0.01(+0.04%) |
Nov 07, 2008 | 22.76 | 23.15 | 22.70 | 23.12 | 2,056,290 | +0.67(+3.01%) |
Nov 06, 2008 | 22.97 | 23.18 | 22.44 | 22.44 | 2,610,377 | -0.64(-2.77%) |
Nov 05, 2008 | 23.80 | 23.80 | 23.02 | 23.08 | 2,029,749 | -0.78(-3.27%) |
Nov 04, 2008 | 24.21 | 24.31 | 23.54 | 23.86 | 4,031,502 | -0.02(-0.07%) |
Nov 03, 2008 | 23.88 | 23.93 | 23.21 | 23.88 | 2,818,423 | +0.49(+2.09%) |
Oct 31, 2008 | 22.74 | 23.54 | 22.68 | 23.39 | 4,479,992 | +0.47(+2.04%) |
Oct 30, 2008 | 22.33 | 22.92 | 22.32 | 22.92 | 5,571,603 | +0.69(+3.09%) |
Oct 29, 2008 | 22.28 | 22.61 | 21.33 | 22.23 | 6,775,455 | +0.67(+3.11%) |
Oct 28, 2008 | 20.72 | 21.61 | 20.28 | 21.56 | 3,527,195 | +1.13(+5.53%) |
Oct 27, 2008 | 20.86 | 21.45 | 20.37 | 20.43 | 3,978,259 | -1.16(-5.38%) |
Oct 24, 2008 | 21.13 | 21.88 | 20.68 | 21.59 | 2,048,193 | -0.46(-2.08%) |
Oct 23, 2008 | 22.18 | 22.62 | 21.05 | 22.05 | 4,390,729 | +0.33(+1.54%) |
Oct 22, 2008 | 22.76 | 22.76 | 21.61 | 21.72 | 4,109,346 | -1.11(-4.85%) |
Oct 21, 2008 | 23.37 | 23.60 | 22.83 | 22.83 | 2,714,304 | -0.56(-2.41%) |
Oct 20, 2008 | 22.34 | 23.39 | 22.26 | 23.39 | 1,346,098 | +0.79(+3.48%) |
Oct 17, 2008 | 21.87 | 23.21 | 21.87 | 22.60 | 3,701,142 | +0.62(+2.80%) |
Oct 16, 2008 | 21.55 | 22.34 | 20.55 | 21.99 | 5,729,185 | -0.15(-0.70%) |
Oct 15, 2008 | 22.97 | 22.98 | 21.02 | 22.14 | 3,105,588 | -1.32(-5.63%) |
Oct 14, 2008 | 23.53 | 24.24 | 22.70 | 23.46 | 5,615,610 | +0.01(+0.04%) |
Oct 13, 2008 | 22.16 | 23.64 | 21.82 | 23.45 | 4,217,108 | +2.11(+9.87%) |
Oct 10, 2008 | 20.82 | 21.45 | 19.27 | 21.35 | 9,899,331 | -0.40(-1.85%) |
Oct 09, 2008 | 23.12 | 23.24 | 21.48 | 21.75 | 4,319,845 | -1.23(-5.37%) |
Oct 08, 2008 | 22.25 | 23.77 | 22.09 | 22.98 | 6,612,404 | +0.02(+0.07%) |
Oct 07, 2008 | 24.00 | 24.14 | 22.97 | 22.97 | 6,025,094 | -0.94(-3.93%) |
Oct 06, 2008 | 24.76 | 24.85 | 22.65 | 23.91 | 8,669,528 | -1.28(-5.08%) |
Oct 03, 2008 | 25.86 | 26.17 | 25.17 | 25.19 | 4,610,179 | -0.30(-1.18%) |
Oct 02, 2008 | 26.38 | 26.47 | 25.48 | 25.49 | 3,111,410 | -0.96(-3.62%) |