Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.29 | 26.15 | 25.05 | 25.88 | 393,445 | +0.39(+1.52%) |
Dec 30, 2008 | 24.41 | 25.49 | 24.23 | 25.49 | 495,317 | +1.26(+5.18%) |
Dec 29, 2008 | 25.62 | 25.62 | 24.23 | 24.23 | 923,563 | -1.22(-4.78%) |
Dec 26, 2008 | 25.22 | 25.63 | 24.79 | 25.45 | 307,518 | +0.21(+0.84%) |
Dec 24, 2008 | 24.75 | 25.49 | 24.41 | 25.24 | 230,110 | +0.33(+1.33%) |
Dec 23, 2008 | 25.18 | 25.54 | 24.36 | 24.90 | 643,872 | -0.22(-0.88%) |
Dec 22, 2008 | 25.88 | 25.92 | 24.46 | 25.13 | 728,375 | -0.44(-1.73%) |
Dec 19, 2008 | 25.85 | 25.86 | 24.98 | 25.57 | 891,570 | +0.51(+2.05%) |
Dec 18, 2008 | 26.29 | 26.29 | 24.71 | 25.05 | 675,558 | -0.91(-3.50%) |
Dec 17, 2008 | 23.58 | 26.58 | 23.58 | 25.96 | 1,403,272 | +1.93(+8.02%) |
Dec 16, 2008 | 22.50 | 24.07 | 22.22 | 24.04 | 609,650 | +1.79(+8.02%) |
Dec 15, 2008 | 23.18 | 23.21 | 21.95 | 22.25 | 712,655 | -0.58(-2.53%) |
Dec 12, 2008 | 21.44 | 22.93 | 21.44 | 22.83 | 562,796 | +0.78(+3.55%) |
Dec 11, 2008 | 23.15 | 23.15 | 21.76 | 22.05 | 495,590 | -1.37(-5.87%) |
Dec 10, 2008 | 23.07 | 23.80 | 23.00 | 23.42 | 673,439 | +0.58(+2.56%) |
Dec 09, 2008 | 22.12 | 23.40 | 22.12 | 22.84 | 719,889 | +0.47(+2.08%) |
Dec 08, 2008 | 22.35 | 22.75 | 22.07 | 22.37 | 804,191 | +0.05(+0.21%) |
Dec 05, 2008 | 21.52 | 22.35 | 20.91 | 22.32 | 925,749 | +0.32(+1.44%) |
Dec 04, 2008 | 22.32 | 23.11 | 21.45 | 22.01 | 1,046,525 | -0.32(-1.45%) |
Dec 03, 2008 | 21.80 | 22.85 | 21.45 | 22.33 | 725,660 | -0.06(-0.25%) |
Dec 02, 2008 | 22.51 | 22.61 | 21.74 | 22.39 | 978,804 | +0.39(+1.80%) |
Dec 01, 2008 | 22.84 | 23.40 | 21.93 | 21.99 | 1,113,591 | -1.56(-6.64%) |
Nov 28, 2008 | 23.78 | 24.05 | 22.87 | 23.55 | 386,916 | -0.08(-0.33%) |
Nov 26, 2008 | 21.64 | 23.87 | 21.45 | 23.63 | 1,040,172 | +1.86(+8.56%) |
Nov 25, 2008 | 22.60 | 22.91 | 21.17 | 21.77 | 2,950,823 | -0.32(-1.47%) |
Nov 24, 2008 | 20.96 | 22.43 | 20.48 | 22.09 | 1,024,181 | +1.67(+8.20%) |
Nov 21, 2008 | 20.20 | 20.42 | 19.35 | 20.42 | 1,145,346 | +0.78(+3.98%) |
Nov 20, 2008 | 19.94 | 20.88 | 19.45 | 19.64 | 1,228,062 | -0.73(-3.57%) |
Nov 19, 2008 | 21.33 | 21.48 | 20.26 | 20.36 | 903,838 | -0.73(-3.48%) |
Nov 18, 2008 | 21.76 | 22.04 | 20.48 | 21.10 | 997,367 | -0.54(-2.48%) |
Nov 17, 2008 | 21.41 | 22.08 | 21.16 | 21.63 | 1,270,831 | +0.31(+1.44%) |
Nov 14, 2008 | 23.21 | 23.21 | 21.33 | 21.33 | 1,372,938 | -1.56(-6.83%) |
Nov 13, 2008 | 22.44 | 22.89 | 20.78 | 22.89 | 1,866,974 | +0.29(+1.29%) |
Nov 12, 2008 | 24.29 | 24.29 | 22.54 | 22.60 | 1,413,277 | -2.31(-9.29%) |
Nov 11, 2008 | 24.61 | 25.15 | 23.96 | 24.91 | 713,792 | +0.15(+0.61%) |
Nov 10, 2008 | 25.53 | 25.53 | 24.29 | 24.76 | 1,440,128 | -0.14(-0.57%) |
Nov 07, 2008 | 22.33 | 25.04 | 22.33 | 24.90 | 1,999,878 | +2.61(+11.73%) |
Nov 06, 2008 | 22.93 | 23.61 | 22.05 | 22.29 | 934,748 | -0.96(-4.14%) |
Nov 05, 2008 | 25.71 | 25.82 | 23.14 | 23.25 | 960,431 | -2.61(-10.11%) |
Nov 04, 2008 | 25.88 | 26.61 | 25.47 | 25.87 | 428,973 | +0.34(+1.33%) |
Nov 03, 2008 | 25.15 | 25.62 | 24.74 | 25.53 | 593,487 | +0.59(+2.38%) |
Oct 31, 2008 | 24.57 | 25.36 | 24.38 | 24.94 | 840,746 | +0.24(+0.96%) |
Oct 30, 2008 | 24.11 | 24.72 | 23.70 | 24.70 | 840,152 | +1.30(+5.53%) |
Oct 29, 2008 | 23.54 | 23.90 | 22.95 | 23.40 | 2,012,642 | -0.39(-1.66%) |
Oct 28, 2008 | 23.81 | 24.32 | 22.71 | 23.80 | 1,881,985 | +0.05(+0.20%) |
Oct 27, 2008 | 24.04 | 24.34 | 23.59 | 23.75 | 1,167,526 | -0.47(-1.96%) |
Oct 24, 2008 | 22.16 | 24.50 | 22.16 | 24.23 | 1,161,394 | +0.40(+1.69%) |
Oct 23, 2008 | 23.32 | 24.08 | 22.16 | 23.82 | 1,453,018 | -0.02(-0.07%) |
Oct 22, 2008 | 24.31 | 24.31 | 23.43 | 23.84 | 667,589 | -0.64(-2.61%) |
Oct 21, 2008 | 25.08 | 25.24 | 24.40 | 24.48 | 462,919 | -0.84(-3.31%) |
Oct 20, 2008 | 24.77 | 25.35 | 24.33 | 25.32 | 574,396 | +0.96(+3.92%) |
Oct 17, 2008 | 23.14 | 24.88 | 23.14 | 24.36 | 691,309 | +0.51(+2.12%) |
Oct 16, 2008 | 22.39 | 24.07 | 21.53 | 23.85 | 1,267,301 | +1.51(+6.75%) |
Oct 15, 2008 | 24.82 | 24.82 | 22.20 | 22.35 | 908,885 | -2.43(-9.82%) |
Oct 14, 2008 | 27.19 | 27.36 | 24.52 | 24.78 | 750,585 | -1.55(-5.88%) |
Oct 13, 2008 | 24.53 | 26.37 | 24.53 | 26.33 | 653,989 | +2.24(+9.28%) |
Oct 10, 2008 | 21.68 | 24.49 | 20.76 | 24.09 | 1,306,625 | +1.38(+6.09%) |
Oct 09, 2008 | 24.37 | 24.37 | 22.27 | 22.71 | 759,164 | -1.22(-5.12%) |
Oct 08, 2008 | 22.90 | 24.85 | 22.57 | 23.93 | 900,831 | +0.68(+2.92%) |
Oct 07, 2008 | 24.96 | 24.97 | 23.25 | 23.25 | 910,634 | -1.51(-6.09%) |
Oct 06, 2008 | 24.99 | 25.27 | 23.33 | 24.76 | 710,074 | -0.78(-3.06%) |
Oct 03, 2008 | 26.50 | 27.00 | 25.54 | 25.54 | 645,116 | -0.78(-2.97%) |
Oct 02, 2008 | 27.61 | 27.71 | 26.11 | 26.33 | 763,844 | -1.48(-5.31%) |