Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.94 | 20.04 | 18.82 | 19.98 | 739,744 | +0.96(+5.03%) |
Dec 30, 2008 | 18.77 | 19.05 | 18.50 | 19.02 | 534,418 | +0.32(+1.69%) |
Dec 29, 2008 | 19.39 | 19.42 | 18.10 | 18.71 | 729,515 | -0.77(-3.96%) |
Dec 26, 2008 | 19.52 | 19.66 | 19.22 | 19.48 | 319,249 | +0.03(+0.14%) |
Dec 24, 2008 | 19.52 | 19.98 | 19.31 | 19.45 | 242,668 | -0.11(-0.58%) |
Dec 23, 2008 | 19.89 | 20.06 | 19.36 | 19.57 | 535,884 | -0.17(-0.84%) |
Dec 22, 2008 | 20.09 | 20.18 | 19.31 | 19.74 | 1,012,121 | -0.15(-0.75%) |
Dec 19, 2008 | 21.26 | 21.47 | 19.78 | 19.88 | 2,346,569 | -0.75(-3.66%) |
Dec 18, 2008 | 20.66 | 21.21 | 20.30 | 20.64 | 919,678 | -0.34(-1.63%) |
Dec 17, 2008 | 20.88 | 21.26 | 20.53 | 20.98 | 753,275 | -0.23(-1.08%) |
Dec 16, 2008 | 20.21 | 21.22 | 19.87 | 21.21 | 1,036,404 | +1.14(+5.68%) |
Dec 15, 2008 | 19.95 | 20.29 | 19.41 | 20.07 | 702,585 | +0.19(+0.97%) |
Dec 12, 2008 | 19.19 | 20.02 | 19.10 | 19.88 | 1,027,223 | +0.82(+4.33%) |
Dec 11, 2008 | 19.37 | 19.66 | 18.87 | 19.05 | 730,485 | -0.48(-2.47%) |
Dec 10, 2008 | 19.57 | 20.11 | 19.38 | 19.53 | 723,756 | +0.07(+0.36%) |
Dec 09, 2008 | 19.98 | 20.59 | 19.34 | 19.46 | 1,129,949 | -0.49(-2.46%) |
Dec 08, 2008 | 20.13 | 21.04 | 19.69 | 19.95 | 1,506,740 | -0.27(-1.34%) |
Dec 05, 2008 | 19.99 | 21.06 | 19.52 | 20.23 | 2,278,642 | +0.35(+1.77%) |
Dec 04, 2008 | 23.76 | 23.76 | 19.75 | 19.88 | 2,579,343 | -4.91(-19.79%) |
Dec 03, 2008 | 24.79 | 25.50 | 23.72 | 24.78 | 1,039,063 | -0.36(-1.43%) |
Dec 02, 2008 | 25.82 | 26.24 | 24.47 | 25.14 | 1,222,855 | -0.21(-0.83%) |
Dec 01, 2008 | 25.78 | 26.33 | 25.21 | 25.35 | 916,430 | -0.67(-2.56%) |
Nov 28, 2008 | 25.92 | 26.49 | 25.62 | 26.02 | 445,215 | -0.20(-0.77%) |
Nov 26, 2008 | 24.83 | 26.58 | 24.77 | 26.22 | 1,172,232 | +0.95(+3.75%) |
Nov 25, 2008 | 24.97 | 25.28 | 24.57 | 25.27 | 1,212,438 | +0.61(+2.45%) |
Nov 24, 2008 | 25.73 | 26.48 | 24.33 | 24.67 | 1,830,498 | -0.78(-3.07%) |
Nov 21, 2008 | 24.74 | 25.67 | 23.85 | 25.45 | 1,158,697 | +1.11(+4.54%) |
Nov 20, 2008 | 25.01 | 26.07 | 24.20 | 24.34 | 1,217,942 | -0.75(-2.97%) |
Nov 19, 2008 | 26.65 | 27.30 | 25.00 | 25.09 | 1,698,672 | -1.65(-6.17%) |
Nov 18, 2008 | 26.64 | 26.98 | 25.85 | 26.74 | 1,113,274 | +0.23(+0.86%) |
Nov 17, 2008 | 25.77 | 26.93 | 25.63 | 26.51 | 1,021,487 | +0.62(+2.41%) |
Nov 14, 2008 | 24.89 | 26.98 | 24.89 | 25.89 | 1,663,725 | +0.82(+3.29%) |
Nov 13, 2008 | 24.64 | 25.16 | 23.34 | 25.06 | 812,331 | +0.52(+2.11%) |
Nov 12, 2008 | 25.45 | 25.45 | 24.41 | 24.54 | 491,480 | -1.40(-5.41%) |
Nov 11, 2008 | 25.51 | 26.40 | 25.51 | 25.95 | 533,645 | +0.18(+0.72%) |
Nov 10, 2008 | 25.70 | 26.11 | 25.45 | 25.76 | 346,136 | +0.25(+1.00%) |
Nov 07, 2008 | 25.68 | 25.83 | 24.89 | 25.51 | 314,442 | +0.10(+0.38%) |
Nov 06, 2008 | 25.12 | 25.97 | 25.05 | 25.41 | 477,532 | +0.11(+0.45%) |
Nov 05, 2008 | 26.26 | 26.42 | 25.18 | 25.30 | 417,768 | -1.21(-4.57%) |
Nov 04, 2008 | 26.44 | 26.68 | 25.63 | 26.51 | 1,011,527 | +0.67(+2.58%) |
Nov 03, 2008 | 26.00 | 26.81 | 25.70 | 25.84 | 483,599 | -0.66(-2.48%) |
Oct 31, 2008 | 26.55 | 26.90 | 25.94 | 26.50 | 791,831 | -0.05(-0.20%) |
Oct 30, 2008 | 25.72 | 26.59 | 24.61 | 26.55 | 837,049 | +1.41(+5.60%) |
Oct 29, 2008 | 24.77 | 25.68 | 24.18 | 25.14 | 656,092 | +0.57(+2.30%) |
Oct 28, 2008 | 23.16 | 24.61 | 22.74 | 24.58 | 842,593 | +1.90(+8.40%) |
Oct 27, 2008 | 22.62 | 23.95 | 22.38 | 22.67 | 798,940 | +0.21(+0.94%) |
Oct 24, 2008 | 21.54 | 23.15 | 21.12 | 22.46 | 553,458 | -0.70(-3.03%) |
Oct 23, 2008 | 23.03 | 23.48 | 21.85 | 23.17 | 760,306 | +0.25(+1.11%) |
Oct 22, 2008 | 23.65 | 23.65 | 22.53 | 22.91 | 621,572 | -1.33(-5.47%) |
Oct 21, 2008 | 23.39 | 24.74 | 23.39 | 24.24 | 672,657 | +0.45(+1.88%) |
Oct 20, 2008 | 23.03 | 23.86 | 22.31 | 23.79 | 386,752 | +0.89(+3.87%) |
Oct 17, 2008 | 23.19 | 23.94 | 22.17 | 22.90 | 772,429 | -1.09(-4.54%) |
Oct 16, 2008 | 22.10 | 24.06 | 21.74 | 23.99 | 783,698 | +2.11(+9.62%) |
Oct 15, 2008 | 23.34 | 24.09 | 21.73 | 21.89 | 666,866 | -1.90(-7.97%) |
Oct 14, 2008 | 24.36 | 24.39 | 23.20 | 23.78 | 913,485 | -0.26(-1.09%) |
Oct 13, 2008 | 22.63 | 24.11 | 22.29 | 24.04 | 629,340 | +2.33(+10.71%) |
Oct 10, 2008 | 20.32 | 22.03 | 19.62 | 21.72 | 1,163,222 | +0.44(+2.06%) |
Oct 09, 2008 | 23.55 | 24.50 | 21.17 | 21.28 | 1,070,021 | -1.88(-8.11%) |
Oct 08, 2008 | 23.10 | 24.33 | 22.82 | 23.16 | 1,069,659 | -0.54(-2.30%) |
Oct 07, 2008 | 23.34 | 25.17 | 23.34 | 23.70 | 807,978 | -0.86(-3.50%) |
Oct 06, 2008 | 24.58 | 25.61 | 23.46 | 24.56 | 998,377 | -0.60(-2.37%) |
Oct 03, 2008 | 25.82 | 25.90 | 24.96 | 25.16 | 557,697 | -0.34(-1.34%) |
Oct 02, 2008 | 26.45 | 26.45 | 25.48 | 25.50 | 340,034 | -1.07(-4.03%) |