Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.79 | 24.38 | 23.44 | 24.16 | 1,132,246 | +0.23(+0.94%) |
Dec 30, 2008 | 23.29 | 24.02 | 22.78 | 23.93 | 850,382 | +0.63(+2.71%) |
Dec 29, 2008 | 23.24 | 23.65 | 22.55 | 23.30 | 945,667 | +0.32(+1.41%) |
Dec 26, 2008 | 22.53 | 23.03 | 22.15 | 22.98 | 405,926 | +0.58(+2.58%) |
Dec 24, 2008 | 22.36 | 22.57 | 21.77 | 22.40 | 557,813 | -0.24(-1.08%) |
Dec 23, 2008 | 22.90 | 23.33 | 22.40 | 22.64 | 1,082,253 | -0.12(-0.52%) |
Dec 22, 2008 | 23.38 | 23.75 | 22.21 | 22.76 | 2,182,495 | -0.60(-2.55%) |
Dec 19, 2008 | 23.49 | 24.39 | 23.15 | 23.36 | 1,689,693 | -0.05(-0.23%) |
Dec 18, 2008 | 24.92 | 25.73 | 23.12 | 23.41 | 1,510,449 | -1.81(-7.19%) |
Dec 17, 2008 | 25.39 | 26.70 | 25.03 | 25.22 | 1,626,151 | -0.55(-2.14%) |
Dec 16, 2008 | 24.53 | 25.79 | 24.14 | 25.77 | 1,880,311 | +1.32(+5.39%) |
Dec 15, 2008 | 24.90 | 25.44 | 23.98 | 24.46 | 1,853,816 | +0.16(+0.67%) |
Dec 12, 2008 | 23.31 | 24.62 | 22.92 | 24.29 | 1,662,667 | +0.21(+0.86%) |
Dec 11, 2008 | 25.17 | 25.95 | 23.57 | 24.09 | 1,886,195 | -0.86(-3.44%) |
Dec 10, 2008 | 24.36 | 25.49 | 24.31 | 24.94 | 1,524,124 | +1.08(+4.54%) |
Dec 09, 2008 | 23.43 | 24.90 | 22.70 | 23.86 | 1,716,909 | +0.14(+0.57%) |
Dec 08, 2008 | 22.51 | 24.19 | 22.51 | 23.73 | 1,640,935 | +2.29(+10.69%) |
Dec 05, 2008 | 20.96 | 21.69 | 20.19 | 21.43 | 2,028,043 | +0.04(+0.17%) |
Dec 04, 2008 | 22.84 | 23.46 | 20.97 | 21.40 | 2,099,562 | -2.03(-8.66%) |
Dec 03, 2008 | 22.62 | 23.72 | 22.32 | 23.43 | 1,002,475 | +0.38(+1.64%) |
Dec 02, 2008 | 24.42 | 24.42 | 22.12 | 23.05 | 1,673,790 | +0.21(+0.91%) |
Dec 01, 2008 | 24.19 | 24.56 | 22.82 | 22.84 | 2,853,723 | -2.75(-10.75%) |
Nov 28, 2008 | 25.03 | 25.63 | 23.55 | 25.59 | 995,723 | -0.36(-1.39%) |
Nov 26, 2008 | 24.31 | 25.98 | 24.13 | 25.95 | 1,359,437 | +1.56(+6.40%) |
Nov 25, 2008 | 24.27 | 24.60 | 22.87 | 24.39 | 2,068,420 | +0.80(+3.40%) |
Nov 24, 2008 | 23.23 | 24.56 | 22.91 | 23.59 | 2,692,177 | +0.83(+3.65%) |
Nov 21, 2008 | 21.03 | 22.90 | 20.75 | 22.76 | 2,801,252 | +2.30(+11.24%) |
Nov 20, 2008 | 23.04 | 23.25 | 20.41 | 20.46 | 2,879,877 | -2.90(-12.43%) |
Nov 19, 2008 | 24.21 | 24.95 | 23.11 | 23.36 | 1,841,105 | -1.07(-4.39%) |
Nov 18, 2008 | 25.23 | 25.40 | 23.52 | 24.44 | 2,596,606 | -0.60(-2.38%) |
Nov 17, 2008 | 25.01 | 25.86 | 24.66 | 25.03 | 1,844,458 | +0.00(+0.00%) |
Nov 14, 2008 | 25.54 | 27.00 | 23.58 | 25.03 | 2,530,456 | -2.17(-7.99%) |
Nov 13, 2008 | 26.59 | 27.21 | 24.76 | 27.21 | 2,782,300 | +1.32(+5.09%) |
Nov 12, 2008 | 27.14 | 27.25 | 25.82 | 25.89 | 2,418,474 | -1.93(-6.94%) |
Nov 11, 2008 | 28.46 | 29.07 | 27.54 | 27.82 | 2,141,709 | -1.85(-6.23%) |
Nov 10, 2008 | 31.12 | 31.38 | 28.66 | 29.67 | 1,660,760 | -0.70(-2.32%) |
Nov 07, 2008 | 30.00 | 30.82 | 29.28 | 30.37 | 886,303 | +0.67(+2.25%) |
Nov 06, 2008 | 31.42 | 32.09 | 28.70 | 29.71 | 2,021,398 | -2.04(-6.42%) |
Nov 05, 2008 | 33.67 | 34.78 | 31.66 | 31.75 | 1,780,565 | -3.21(-9.19%) |
Nov 04, 2008 | 33.37 | 35.77 | 31.12 | 34.96 | 1,592,036 | +1.12(+3.31%) |
Nov 03, 2008 | 35.79 | 36.17 | 32.93 | 33.84 | 1,158,514 | -2.66(-7.29%) |
Oct 31, 2008 | 35.08 | 37.74 | 34.41 | 36.50 | 1,118,188 | +0.58(+1.61%) |
Oct 30, 2008 | 34.48 | 36.68 | 33.66 | 35.92 | 984,702 | +2.25(+6.67%) |
Oct 29, 2008 | 32.24 | 35.63 | 32.17 | 33.68 | 1,670,207 | +1.80(+5.66%) |
Oct 28, 2008 | 29.76 | 31.87 | 28.37 | 31.87 | 1,225,133 | +3.09(+10.75%) |
Oct 27, 2008 | 29.75 | 31.15 | 28.78 | 28.78 | 1,178,198 | -2.27(-7.32%) |
Oct 24, 2008 | 27.60 | 31.79 | 27.60 | 31.05 | 1,259,547 | -0.83(-2.60%) |
Oct 23, 2008 | 32.40 | 33.44 | 29.77 | 31.88 | 1,421,715 | +0.18(+0.57%) |
Oct 22, 2008 | 33.96 | 34.70 | 30.72 | 31.70 | 1,765,618 | -4.60(-12.67%) |
Oct 21, 2008 | 36.06 | 38.20 | 35.07 | 36.30 | 1,908,337 | -0.91(-2.45%) |
Oct 20, 2008 | 33.32 | 37.36 | 32.53 | 37.21 | 1,474,106 | +4.96(+15.38%) |
Oct 17, 2008 | 30.83 | 35.49 | 30.08 | 32.25 | 1,709,258 | +0.60(+1.91%) |
Oct 16, 2008 | 30.18 | 31.84 | 28.19 | 31.65 | 2,375,861 | +1.66(+5.54%) |
Oct 15, 2008 | 34.05 | 34.05 | 29.86 | 29.99 | 1,692,171 | -5.86(-16.36%) |
Oct 14, 2008 | 37.57 | 39.72 | 34.88 | 35.85 | 2,003,325 | -0.23(-0.65%) |
Oct 13, 2008 | 31.31 | 36.69 | 30.85 | 36.08 | 1,858,962 | +6.62(+22.47%) |
Oct 10, 2008 | 31.11 | 32.80 | 27.54 | 29.46 | 3,485,681 | -3.34(-10.18%) |
Oct 09, 2008 | 36.63 | 37.89 | 32.72 | 32.80 | 3,436,061 | -3.26(-9.03%) |
Oct 08, 2008 | 34.48 | 37.81 | 32.63 | 36.06 | 2,668,046 | +0.65(+1.83%) |
Oct 07, 2008 | 38.99 | 38.99 | 35.24 | 35.41 | 2,320,082 | -1.77(-4.76%) |
Oct 06, 2008 | 36.43 | 37.70 | 32.76 | 37.18 | 2,638,173 | -0.93(-2.44%) |
Oct 03, 2008 | 38.68 | 41.15 | 37.67 | 38.11 | 1,726,984 | -0.43(-1.12%) |
Oct 02, 2008 | 42.85 | 43.18 | 38.23 | 38.54 | 1,309,646 | -4.80(-11.07%) |