Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.13 | 23.67 | 22.83 | 23.57 | 1,734,352 | +0.14(+0.58%) |
Dec 30, 2008 | 23.17 | 23.44 | 22.95 | 23.43 | 1,324,944 | +0.48(+2.11%) |
Dec 29, 2008 | 23.36 | 23.97 | 22.90 | 22.95 | 1,138,045 | -1.04(-4.32%) |
Dec 26, 2008 | 23.75 | 24.09 | 23.53 | 23.98 | 0 | +0.37(+1.56%) |
Dec 24, 2008 | 23.92 | 24.12 | 23.50 | 23.61 | 486,251 | -0.36(-1.50%) |
Dec 23, 2008 | 24.21 | 24.90 | 23.69 | 23.97 | 1,062,255 | -0.16(-0.68%) |
Dec 22, 2008 | 25.08 | 25.32 | 23.42 | 24.14 | 1,337,003 | -0.94(-3.75%) |
Dec 19, 2008 | 24.23 | 25.41 | 24.23 | 25.08 | 1,429,851 | +0.62(+2.54%) |
Dec 18, 2008 | 26.28 | 26.36 | 24.25 | 24.46 | 1,864,998 | -1.82(-6.93%) |
Dec 17, 2008 | 24.86 | 27.00 | 24.04 | 26.28 | 1,921,020 | -0.08(-0.29%) |
Dec 16, 2008 | 24.40 | 26.49 | 24.40 | 26.36 | 3,456,239 | +1.66(+6.71%) |
Dec 15, 2008 | 26.31 | 26.57 | 24.02 | 24.70 | 1,593,591 | -1.67(-6.32%) |
Dec 12, 2008 | 24.34 | 26.37 | 24.23 | 26.37 | 0 | +1.66(+6.71%) |
Dec 11, 2008 | 27.31 | 27.31 | 24.54 | 24.71 | 3,183,034 | -1.90(-7.14%) |
Dec 10, 2008 | 28.53 | 28.58 | 25.40 | 26.61 | 2,100,685 | -1.44(-5.15%) |
Dec 09, 2008 | 27.30 | 28.48 | 26.66 | 28.05 | 1,931,290 | +0.20(+0.73%) |
Dec 08, 2008 | 27.62 | 28.09 | 25.80 | 27.85 | 2,164,203 | +0.47(+1.73%) |
Dec 05, 2008 | 23.73 | 28.00 | 23.73 | 27.37 | 0 | +2.70(+10.96%) |
Dec 04, 2008 | 23.63 | 25.68 | 23.34 | 24.67 | 2,241,146 | +0.83(+3.50%) |
Dec 03, 2008 | 22.30 | 24.15 | 21.71 | 23.84 | 2,114,550 | +0.27(+1.15%) |
Dec 02, 2008 | 22.10 | 23.89 | 20.43 | 23.57 | 2,831,216 | +1.66(+7.56%) |
Dec 01, 2008 | 25.17 | 25.17 | 21.79 | 21.91 | 1,969,516 | -3.68(-14.39%) |
Nov 28, 2008 | 25.32 | 26.35 | 25.17 | 25.59 | 733,944 | +0.07(+0.27%) |
Nov 26, 2008 | 24.84 | 25.78 | 23.82 | 25.52 | 1,649,274 | +0.33(+1.31%) |
Nov 25, 2008 | 25.64 | 26.19 | 23.09 | 25.19 | 1,530,857 | -0.47(-1.81%) |
Nov 24, 2008 | 22.68 | 26.26 | 20.77 | 25.66 | 2,525,569 | +3.47(+15.63%) |
Nov 21, 2008 | 19.35 | 22.45 | 18.22 | 22.19 | 3,370,047 | +3.03(+15.83%) |
Nov 20, 2008 | 21.31 | 21.32 | 18.75 | 19.16 | 3,098,794 | -2.34(-10.87%) |
Nov 19, 2008 | 24.23 | 24.46 | 21.33 | 21.49 | 1,861,978 | -2.93(-11.98%) |
Nov 18, 2008 | 23.98 | 25.06 | 23.20 | 24.42 | 1,064,731 | +0.76(+3.19%) |
Nov 17, 2008 | 24.71 | 25.57 | 23.46 | 23.66 | 873,591 | -0.73(-2.98%) |
Nov 14, 2008 | 25.41 | 25.95 | 23.84 | 24.39 | 0 | -1.47(-5.70%) |
Nov 13, 2008 | 24.06 | 27.26 | 22.84 | 25.86 | 2,047,289 | +2.16(+9.12%) |
Nov 12, 2008 | 24.03 | 24.77 | 23.70 | 23.70 | 1,209,107 | -0.79(-3.24%) |
Nov 11, 2008 | 24.96 | 25.62 | 23.93 | 24.50 | 858,077 | -0.12(-0.47%) |
Nov 10, 2008 | 25.90 | 26.47 | 24.24 | 24.61 | 879,095 | -0.82(-3.24%) |
Nov 07, 2008 | 26.34 | 26.73 | 24.61 | 25.44 | 0 | -0.64(-2.45%) |
Nov 06, 2008 | 27.30 | 28.91 | 25.88 | 26.08 | 1,148,921 | -1.47(-5.35%) |
Nov 05, 2008 | 28.72 | 29.24 | 27.23 | 27.55 | 1,021,358 | -2.01(-6.79%) |
Nov 04, 2008 | 27.13 | 31.02 | 25.19 | 29.55 | 1,355,324 | -1.74(-5.57%) |
Nov 03, 2008 | 29.52 | 31.30 | 28.61 | 31.30 | 739,621 | +1.34(+4.46%) |
Oct 31, 2008 | 28.50 | 29.96 | 27.71 | 29.96 | 978,613 | +1.44(+5.06%) |
Oct 30, 2008 | 29.55 | 29.99 | 27.74 | 28.52 | 768,527 | -0.19(-0.67%) |
Oct 29, 2008 | 27.13 | 30.08 | 26.05 | 28.71 | 2,375,743 | +1.36(+4.96%) |
Oct 28, 2008 | 25.64 | 27.66 | 24.24 | 27.36 | 1,849,437 | +2.87(+11.71%) |
Oct 27, 2008 | 24.59 | 26.43 | 24.39 | 24.49 | 1,462,393 | -1.09(-4.24%) |
Oct 24, 2008 | 25.59 | 26.52 | 24.29 | 25.57 | 2,052,283 | -0.81(-3.08%) |
Oct 23, 2008 | 27.86 | 28.14 | 25.68 | 26.39 | 2,453,600 | -1.30(-4.69%) |
Oct 22, 2008 | 28.84 | 29.83 | 27.39 | 27.68 | 1,908,597 | -1.52(-5.21%) |
Oct 21, 2008 | 29.38 | 31.46 | 29.07 | 29.21 | 809,502 | -1.10(-3.64%) |
Oct 20, 2008 | 30.04 | 31.29 | 29.44 | 30.31 | 1,128,517 | +0.43(+1.43%) |
Oct 17, 2008 | 29.42 | 31.24 | 29.23 | 29.88 | 0 | -0.74(-2.40%) |
Oct 16, 2008 | 29.35 | 31.11 | 28.51 | 30.62 | 2,100,409 | +1.37(+4.67%) |
Oct 15, 2008 | 30.65 | 31.08 | 28.63 | 29.25 | 1,384,300 | -2.26(-7.16%) |
Oct 14, 2008 | 33.94 | 33.94 | 30.07 | 31.51 | 1,744,006 | -2.15(-6.39%) |
Oct 13, 2008 | 34.11 | 34.51 | 31.97 | 33.66 | 1,547,135 | +1.35(+4.17%) |
Oct 10, 2008 | 29.17 | 33.09 | 29.07 | 32.32 | 0 | +1.62(+5.27%) |
Oct 09, 2008 | 32.47 | 34.44 | 30.70 | 30.70 | 1,609,543 | -1.49(-4.64%) |
Oct 08, 2008 | 32.90 | 33.82 | 31.49 | 32.19 | 1,923,916 | -0.73(-2.21%) |
Oct 07, 2008 | 35.14 | 35.84 | 32.59 | 32.92 | 1,536,157 | -1.90(-5.45%) |
Oct 06, 2008 | 35.28 | 36.01 | 34.11 | 34.82 | 1,991,255 | -1.62(-4.44%) |
Oct 03, 2008 | 37.25 | 37.61 | 35.91 | 36.43 | 0 | -0.20(-0.56%) |
Oct 02, 2008 | 37.43 | 37.77 | 36.40 | 36.64 | 1,492,967 | -1.39(-3.64%) |