Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.66 | 25.22 | 24.63 | 25.07 | 555,545 | +0.06(+0.23%) |
Dec 30, 2008 | 24.54 | 25.01 | 24.37 | 25.01 | 494,232 | +0.95(+3.95%) |
Dec 29, 2008 | 24.53 | 24.64 | 23.95 | 24.06 | 308,961 | -0.24(-0.98%) |
Dec 26, 2008 | 24.13 | 24.45 | 23.96 | 24.30 | 437,509 | +0.32(+1.33%) |
Dec 24, 2008 | 24.14 | 24.14 | 23.88 | 23.98 | 257,776 | +0.26(+1.11%) |
Dec 23, 2008 | 24.09 | 24.35 | 23.66 | 23.72 | 762,118 | -0.57(-2.33%) |
Dec 22, 2008 | 24.66 | 24.68 | 23.89 | 24.28 | 387,258 | -0.17(-0.70%) |
Dec 19, 2008 | 24.69 | 25.01 | 24.35 | 24.45 | 216,669 | -0.49(-1.97%) |
Dec 18, 2008 | 25.92 | 25.98 | 24.86 | 24.94 | 303,525 | -0.73(-2.84%) |
Dec 17, 2008 | 25.11 | 25.97 | 25.11 | 25.67 | 1,850,777 | -0.52(-2.00%) |
Dec 16, 2008 | 24.15 | 26.20 | 24.14 | 26.20 | 357,287 | +2.05(+8.48%) |
Dec 15, 2008 | 24.06 | 24.26 | 23.79 | 24.15 | 493,475 | +0.18(+0.75%) |
Dec 12, 2008 | 23.10 | 24.36 | 23.06 | 23.97 | 387,679 | +0.24(+1.00%) |
Dec 11, 2008 | 23.77 | 24.26 | 23.52 | 23.73 | 306,933 | -0.09(-0.38%) |
Dec 10, 2008 | 23.48 | 23.86 | 23.35 | 23.82 | 1,212,000 | +0.75(+3.23%) |
Dec 09, 2008 | 23.00 | 23.53 | 22.80 | 23.08 | 1,000,881 | -0.09(-0.39%) |
Dec 08, 2008 | 22.50 | 23.37 | 22.48 | 23.17 | 419,826 | +1.15(+5.21%) |
Dec 05, 2008 | 21.41 | 22.10 | 20.77 | 22.02 | 265,734 | +0.24(+1.09%) |
Dec 04, 2008 | 21.91 | 22.37 | 21.45 | 21.78 | 422,066 | -0.58(-2.60%) |
Dec 03, 2008 | 21.79 | 22.39 | 21.30 | 22.37 | 426,887 | +0.31(+1.41%) |
Dec 02, 2008 | 21.58 | 22.20 | 21.43 | 22.05 | 334,342 | +1.28(+6.15%) |
Dec 01, 2008 | 21.78 | 21.91 | 20.78 | 20.78 | 786,681 | -1.93(-8.51%) |
Nov 28, 2008 | 22.52 | 22.81 | 22.34 | 22.71 | 1,371,253 | -0.48(-2.08%) |
Nov 26, 2008 | 22.14 | 23.26 | 22.03 | 23.19 | 1,269,917 | +0.43(+1.87%) |
Nov 25, 2008 | 23.04 | 23.30 | 22.16 | 22.77 | 2,516,325 | +0.38(+1.68%) |
Nov 24, 2008 | 21.33 | 22.73 | 21.15 | 22.39 | 1,214,749 | +1.73(+8.36%) |
Nov 21, 2008 | 20.47 | 20.69 | 19.44 | 20.66 | 604,922 | +1.20(+6.14%) |
Nov 20, 2008 | 20.51 | 21.22 | 19.45 | 19.47 | 1,599,676 | -1.24(-5.97%) |
Nov 19, 2008 | 22.14 | 22.22 | 20.70 | 20.70 | 463,736 | -1.52(-6.82%) |
Nov 18, 2008 | 22.09 | 22.55 | 21.55 | 22.22 | 443,310 | +0.09(+0.41%) |
Nov 17, 2008 | 22.42 | 22.91 | 22.00 | 22.13 | 272,480 | -0.66(-2.88%) |
Nov 14, 2008 | 23.08 | 23.81 | 22.60 | 22.78 | 591,719 | -1.52(-6.27%) |
Nov 13, 2008 | 22.36 | 24.37 | 21.53 | 24.31 | 505,920 | +2.31(+10.50%) |
Nov 12, 2008 | 22.86 | 22.86 | 22.00 | 22.00 | 1,510,093 | -1.34(-5.75%) |
Nov 11, 2008 | 23.79 | 23.83 | 22.95 | 23.34 | 1,270,217 | -0.76(-3.16%) |
Nov 10, 2008 | 24.92 | 25.19 | 23.73 | 24.10 | 109,323 | -0.61(-2.45%) |
Nov 07, 2008 | 23.81 | 24.73 | 23.81 | 24.71 | 335,756 | +1.46(+6.27%) |
Nov 06, 2008 | 24.77 | 24.94 | 23.08 | 23.25 | 352,632 | -1.55(-6.24%) |
Nov 05, 2008 | 26.46 | 26.46 | 24.74 | 24.80 | 2,030,547 | -1.99(-7.43%) |
Nov 04, 2008 | 25.26 | 26.82 | 25.26 | 26.79 | 867,443 | +2.44(+10.02%) |
Nov 03, 2008 | 24.44 | 24.68 | 24.19 | 24.35 | 356,563 | -0.19(-0.77%) |
Oct 31, 2008 | 23.64 | 24.90 | 23.61 | 24.54 | 460,389 | +0.36(+1.49%) |
Oct 30, 2008 | 24.57 | 24.72 | 23.54 | 24.18 | 303,344 | +0.64(+2.71%) |
Oct 29, 2008 | 23.29 | 24.37 | 23.00 | 23.54 | 828,317 | +0.17(+0.74%) |
Oct 28, 2008 | 21.70 | 23.77 | 20.96 | 23.36 | 1,110,259 | +2.85(+13.89%) |
Oct 27, 2008 | 20.59 | 21.46 | 20.51 | 20.51 | 543,949 | -1.26(-5.79%) |
Oct 24, 2008 | 20.97 | 22.26 | 20.79 | 21.78 | 449,361 | -1.20(-5.21%) |
Oct 23, 2008 | 22.58 | 23.36 | 21.95 | 22.97 | 557,478 | +0.36(+1.59%) |
Oct 22, 2008 | 23.74 | 23.83 | 22.11 | 22.61 | 314,439 | -1.97(-8.03%) |
Oct 21, 2008 | 25.44 | 25.56 | 24.53 | 24.58 | 444,517 | -1.66(-6.33%) |
Oct 20, 2008 | 25.52 | 26.26 | 25.32 | 26.25 | 500,766 | +1.24(+4.94%) |
Oct 17, 2008 | 24.55 | 26.16 | 24.16 | 25.01 | 473,060 | -0.70(-2.71%) |
Oct 16, 2008 | 25.19 | 25.83 | 23.83 | 25.71 | 686,847 | +1.10(+4.46%) |
Oct 15, 2008 | 26.72 | 26.84 | 24.48 | 24.61 | 1,499,904 | -2.77(-10.11%) |
Oct 14, 2008 | 28.84 | 28.89 | 26.92 | 27.38 | 836,607 | -0.64(-2.28%) |
Oct 13, 2008 | 26.21 | 28.11 | 26.02 | 28.02 | 1,672,251 | +3.65(+14.99%) |
Oct 10, 2008 | 23.26 | 25.23 | 23.09 | 24.36 | 2,090,174 | -0.65(-2.59%) |
Oct 09, 2008 | 27.39 | 27.61 | 24.70 | 25.01 | 1,353,255 | -1.70(-6.38%) |
Oct 08, 2008 | 27.16 | 27.99 | 26.42 | 26.71 | 892,493 | -0.58(-2.13%) |
Oct 07, 2008 | 29.28 | 29.56 | 27.30 | 27.30 | 790,001 | -1.38(-4.83%) |
Oct 06, 2008 | 29.42 | 29.53 | 27.70 | 28.68 | 898,262 | -1.94(-6.34%) |
Oct 03, 2008 | 30.96 | 32.05 | 30.59 | 30.62 | 482,823 | -0.11(-0.37%) |
Oct 02, 2008 | 31.59 | 31.64 | 30.67 | 30.73 | 216,071 | -1.50(-4.65%) |