Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.75 | 24.39 | 23.74 | 24.21 | 296,760 | +0.37(+1.57%) |
Dec 30, 2008 | 23.17 | 23.84 | 23.17 | 23.84 | 271,110 | +0.69(+3.00%) |
Dec 29, 2008 | 23.46 | 23.51 | 22.91 | 23.15 | 933,226 | -0.14(-0.61%) |
Dec 26, 2008 | 23.29 | 23.32 | 23.09 | 23.29 | 242,800 | +0.17(+0.74%) |
Dec 24, 2008 | 22.97 | 24.24 | 22.94 | 23.12 | 329,487 | +0.17(+0.75%) |
Dec 23, 2008 | 23.19 | 23.39 | 22.80 | 22.94 | 989,656 | -0.31(-1.35%) |
Dec 22, 2008 | 23.64 | 23.64 | 22.86 | 23.26 | 624,223 | -0.36(-1.51%) |
Dec 19, 2008 | 23.68 | 24.01 | 23.42 | 23.62 | 401,739 | +0.03(+0.13%) |
Dec 18, 2008 | 24.11 | 24.39 | 23.54 | 23.59 | 672,792 | -0.87(-3.57%) |
Dec 17, 2008 | 24.36 | 24.72 | 24.18 | 24.46 | 520,547 | -0.13(-0.52%) |
Dec 16, 2008 | 23.24 | 24.72 | 23.24 | 24.59 | 2,677,417 | +1.32(+5.68%) |
Dec 15, 2008 | 23.48 | 23.50 | 22.94 | 23.27 | 217,356 | -0.13(-0.54%) |
Dec 12, 2008 | 22.86 | 23.54 | 22.50 | 23.39 | 813,694 | +0.14(+0.61%) |
Dec 11, 2008 | 23.68 | 23.90 | 23.03 | 23.25 | 629,109 | -0.24(-1.02%) |
Dec 10, 2008 | 22.78 | 23.68 | 22.78 | 23.49 | 383,867 | +0.63(+2.74%) |
Dec 09, 2008 | 23.15 | 23.41 | 22.81 | 22.86 | 308,712 | -0.28(-1.19%) |
Dec 08, 2008 | 22.59 | 24.46 | 22.59 | 23.14 | 1,087,820 | +0.90(+4.03%) |
Dec 05, 2008 | 21.53 | 22.31 | 20.94 | 22.24 | 212,301 | +0.37(+1.67%) |
Dec 04, 2008 | 21.87 | 22.26 | 21.38 | 21.88 | 355,778 | -0.40(-1.81%) |
Dec 03, 2008 | 21.44 | 22.32 | 21.29 | 22.28 | 288,700 | +0.25(+1.12%) |
Dec 02, 2008 | 21.64 | 22.04 | 21.30 | 22.03 | 425,898 | +1.02(+4.83%) |
Dec 01, 2008 | 22.65 | 22.65 | 20.91 | 21.02 | 1,101,688 | -1.94(-8.46%) |
Nov 28, 2008 | 22.68 | 22.97 | 22.41 | 22.96 | 251,788 | +0.07(+0.33%) |
Nov 26, 2008 | 21.77 | 23.20 | 21.68 | 22.89 | 805,174 | +0.55(+2.47%) |
Nov 25, 2008 | 22.62 | 23.43 | 21.66 | 22.33 | 834,890 | +0.03(+0.13%) |
Nov 24, 2008 | 21.08 | 22.72 | 21.08 | 22.30 | 142,284 | +1.52(+7.29%) |
Nov 21, 2008 | 19.58 | 20.96 | 19.58 | 20.79 | 166,682 | +1.17(+5.94%) |
Nov 20, 2008 | 20.38 | 21.04 | 19.57 | 19.62 | 154,666 | -1.39(-6.61%) |
Nov 19, 2008 | 22.25 | 22.41 | 20.80 | 21.01 | 3,246,339 | -1.19(-5.35%) |
Nov 18, 2008 | 22.05 | 22.56 | 21.68 | 22.20 | 215,005 | -0.21(-0.93%) |
Nov 17, 2008 | 22.76 | 22.89 | 22.03 | 22.41 | 185,794 | -0.25(-1.12%) |
Nov 14, 2008 | 22.98 | 23.61 | 22.57 | 22.66 | 138,354 | -1.24(-5.19%) |
Nov 13, 2008 | 22.44 | 23.90 | 21.35 | 23.90 | 520,606 | +1.57(+7.02%) |
Nov 12, 2008 | 22.86 | 23.15 | 22.18 | 22.33 | 105,694 | -1.29(-5.47%) |
Nov 11, 2008 | 23.34 | 23.98 | 23.15 | 23.62 | 49,710 | -0.63(-2.59%) |
Nov 10, 2008 | 24.76 | 24.88 | 23.82 | 24.25 | 86,878 | -0.25(-1.04%) |
Nov 07, 2008 | 23.72 | 24.51 | 23.72 | 24.51 | 49,138 | +1.16(+4.96%) |
Nov 06, 2008 | 24.51 | 24.75 | 23.27 | 23.35 | 86,952 | -1.64(-6.55%) |
Nov 05, 2008 | 26.27 | 26.27 | 24.98 | 24.98 | 401,061 | -1.39(-5.27%) |
Nov 04, 2008 | 25.55 | 26.44 | 25.55 | 26.37 | 113,176 | +1.35(+5.40%) |
Nov 03, 2008 | 25.17 | 25.25 | 24.72 | 25.02 | 191,516 | -0.14(-0.56%) |
Oct 31, 2008 | 24.49 | 25.27 | 24.17 | 25.16 | 179,421 | +0.36(+1.45%) |
Oct 30, 2008 | 24.24 | 24.87 | 24.12 | 24.80 | 83,698 | +1.12(+4.73%) |
Oct 29, 2008 | 23.56 | 24.56 | 23.33 | 23.68 | 458,992 | +0.38(+1.63%) |
Oct 28, 2008 | 21.99 | 23.30 | 21.38 | 23.30 | 327,421 | +2.25(+10.68%) |
Oct 27, 2008 | 21.51 | 22.16 | 21.05 | 21.06 | 338,716 | -1.06(-4.80%) |
Oct 24, 2008 | 22.14 | 22.49 | 19.90 | 22.12 | 96,956 | -1.01(-4.35%) |
Oct 23, 2008 | 22.99 | 23.56 | 22.26 | 23.12 | 169,510 | +0.14(+0.60%) |
Oct 22, 2008 | 24.11 | 24.11 | 22.41 | 22.98 | 100,430 | -1.81(-7.29%) |
Oct 21, 2008 | 25.51 | 25.54 | 24.72 | 24.79 | 72,144 | -1.11(-4.27%) |
Oct 20, 2008 | 24.79 | 25.90 | 24.79 | 25.90 | 87,775 | +1.41(+5.77%) |
Oct 17, 2008 | 24.39 | 25.57 | 23.98 | 24.48 | 85,844 | -0.40(-1.59%) |
Oct 16, 2008 | 24.01 | 24.95 | 22.98 | 24.88 | 39,642 | +0.93(+3.87%) |
Oct 15, 2008 | 26.16 | 26.29 | 23.90 | 23.95 | 96,437 | -2.52(-9.53%) |
Oct 14, 2008 | 27.23 | 28.09 | 26.14 | 26.48 | 166,713 | -0.17(-0.64%) |
Oct 13, 2008 | 24.45 | 26.65 | 24.45 | 26.65 | 85,613 | +2.94(+12.41%) |
Oct 10, 2008 | 23.38 | 24.50 | 22.28 | 23.71 | 180,629 | -0.52(-2.15%) |
Oct 09, 2008 | 26.20 | 26.48 | 24.09 | 24.23 | 40,393 | -1.61(-6.22%) |
Oct 08, 2008 | 25.82 | 26.61 | 24.92 | 25.84 | 33,263 | -0.57(-2.15%) |
Oct 07, 2008 | 28.31 | 28.31 | 26.37 | 26.40 | 222,156 | -1.23(-4.46%) |
Oct 06, 2008 | 28.42 | 28.42 | 26.48 | 27.64 | 169,737 | -1.49(-5.13%) |
Oct 03, 2008 | 29.65 | 30.80 | 28.99 | 29.13 | 166,812 | -0.54(-1.81%) |
Oct 02, 2008 | 30.77 | 30.77 | 29.63 | 29.67 | 33,816 | -1.30(-4.20%) |