Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.64 | 23.57 | 22.60 | 23.30 | 83,762 | +0.63(+2.78%) |
Dec 30, 2008 | 22.36 | 22.70 | 21.87 | 22.67 | 103,470 | +0.47(+2.12%) |
Dec 29, 2008 | 23.71 | 23.71 | 22.05 | 22.20 | 104,535 | -1.58(-6.65%) |
Dec 26, 2008 | 24.20 | 24.28 | 23.50 | 23.78 | 89,642 | -0.39(-1.60%) |
Dec 24, 2008 | 24.70 | 24.70 | 24.00 | 24.16 | 24,359 | -0.52(-2.10%) |
Dec 23, 2008 | 25.43 | 25.89 | 24.46 | 24.68 | 160,192 | -0.74(-2.93%) |
Dec 22, 2008 | 26.61 | 26.76 | 24.80 | 25.43 | 185,897 | -1.13(-4.26%) |
Dec 19, 2008 | 27.29 | 28.01 | 26.22 | 26.56 | 191,128 | +0.19(+0.71%) |
Dec 18, 2008 | 26.87 | 27.53 | 26.15 | 26.37 | 108,665 | -0.42(-1.58%) |
Dec 17, 2008 | 26.35 | 27.05 | 25.93 | 26.79 | 128,100 | +0.17(+0.64%) |
Dec 16, 2008 | 25.32 | 27.24 | 25.29 | 26.62 | 168,158 | +1.75(+7.04%) |
Dec 15, 2008 | 25.06 | 25.37 | 24.28 | 24.87 | 211,410 | -0.39(-1.53%) |
Dec 12, 2008 | 23.14 | 26.08 | 23.14 | 25.26 | 180,368 | +0.92(+3.79%) |
Dec 11, 2008 | 25.70 | 26.20 | 24.20 | 24.33 | 186,581 | -1.99(-7.55%) |
Dec 10, 2008 | 25.97 | 26.99 | 25.75 | 26.32 | 138,344 | +0.56(+2.16%) |
Dec 09, 2008 | 25.75 | 26.85 | 24.63 | 25.76 | 98,462 | -0.39(-1.48%) |
Dec 08, 2008 | 25.31 | 26.34 | 24.83 | 26.15 | 83,015 | +1.34(+5.39%) |
Dec 05, 2008 | 23.00 | 24.89 | 22.22 | 24.81 | 63,852 | +1.52(+6.51%) |
Dec 04, 2008 | 23.97 | 24.86 | 22.53 | 23.30 | 63,266 | -0.88(-3.62%) |
Dec 03, 2008 | 22.89 | 24.26 | 21.53 | 24.17 | 75,188 | +1.38(+6.07%) |
Dec 02, 2008 | 20.58 | 22.81 | 20.54 | 22.79 | 76,507 | +2.21(+10.76%) |
Dec 01, 2008 | 24.34 | 24.41 | 20.56 | 20.58 | 112,869 | -4.01(-16.32%) |
Nov 28, 2008 | 24.24 | 24.60 | 23.43 | 24.59 | 27,579 | +0.03(+0.11%) |
Nov 26, 2008 | 22.74 | 24.90 | 22.30 | 24.56 | 85,682 | +1.27(+5.46%) |
Nov 25, 2008 | 23.76 | 23.87 | 22.23 | 23.29 | 83,924 | -0.47(-1.98%) |
Nov 24, 2008 | 22.36 | 24.42 | 21.76 | 23.76 | 77,534 | +1.72(+7.82%) |
Nov 21, 2008 | 20.05 | 22.34 | 19.21 | 22.04 | 108,288 | +2.42(+12.34%) |
Nov 20, 2008 | 20.72 | 21.02 | 19.62 | 19.62 | 123,415 | -1.24(-5.96%) |
Nov 19, 2008 | 22.60 | 22.88 | 20.80 | 20.86 | 95,208 | -1.88(-8.28%) |
Nov 18, 2008 | 23.51 | 24.31 | 22.28 | 22.74 | 61,130 | -0.74(-3.17%) |
Nov 17, 2008 | 23.21 | 23.97 | 22.29 | 23.49 | 84,489 | -0.06(-0.24%) |
Nov 14, 2008 | 24.39 | 24.73 | 23.50 | 23.54 | 0 | -1.17(-4.73%) |
Nov 13, 2008 | 22.01 | 24.71 | 21.09 | 24.71 | 128,737 | +2.95(+13.54%) |
Nov 12, 2008 | 22.41 | 22.60 | 21.66 | 21.76 | 278,562 | -0.95(-4.19%) |
Nov 11, 2008 | 23.66 | 23.67 | 22.70 | 22.71 | 105,025 | -1.01(-4.25%) |
Nov 10, 2008 | 25.78 | 25.81 | 23.64 | 23.72 | 67,089 | -1.42(-5.66%) |
Nov 07, 2008 | 25.19 | 25.29 | 24.60 | 25.14 | 51,589 | +0.19(+0.75%) |
Nov 06, 2008 | 25.15 | 25.44 | 24.72 | 24.95 | 46,080 | -0.34(-1.34%) |
Nov 05, 2008 | 26.88 | 27.17 | 25.18 | 25.29 | 79,696 | -2.23(-8.11%) |
Nov 04, 2008 | 27.95 | 27.95 | 26.93 | 27.53 | 48,496 | +0.45(+1.67%) |
Nov 03, 2008 | 27.22 | 28.01 | 26.70 | 27.07 | 55,080 | -0.29(-1.07%) |
Oct 31, 2008 | 25.52 | 27.58 | 25.07 | 27.37 | 53,534 | +1.85(+7.23%) |
Oct 30, 2008 | 25.69 | 25.87 | 24.61 | 25.52 | 77,809 | +0.52(+2.07%) |
Oct 29, 2008 | 24.95 | 25.96 | 24.23 | 25.00 | 97,998 | +0.09(+0.38%) |
Oct 28, 2008 | 24.48 | 24.94 | 23.20 | 24.91 | 87,709 | +1.07(+4.50%) |
Oct 27, 2008 | 23.94 | 25.33 | 23.69 | 23.83 | 80,963 | -1.12(-4.49%) |
Oct 24, 2008 | 24.72 | 26.81 | 24.72 | 24.95 | 135,117 | -2.08(-7.70%) |
Oct 23, 2008 | 26.76 | 27.25 | 24.22 | 27.04 | 104,010 | +0.39(+1.45%) |
Oct 22, 2008 | 28.23 | 28.96 | 26.10 | 26.65 | 54,941 | -2.21(-7.67%) |
Oct 21, 2008 | 29.71 | 30.45 | 28.86 | 28.86 | 43,386 | -1.35(-4.46%) |
Oct 20, 2008 | 28.93 | 30.47 | 27.18 | 30.21 | 48,094 | +1.92(+6.79%) |
Oct 17, 2008 | 28.54 | 30.85 | 27.93 | 28.29 | 77,156 | -1.05(-3.59%) |
Oct 16, 2008 | 26.92 | 29.34 | 25.65 | 29.34 | 69,294 | +2.66(+9.95%) |
Oct 15, 2008 | 28.91 | 29.52 | 26.69 | 26.69 | 54,591 | -2.52(-8.64%) |
Oct 14, 2008 | 29.62 | 30.44 | 27.98 | 29.21 | 62,926 | -0.40(-1.37%) |
Oct 13, 2008 | 28.00 | 29.62 | 27.53 | 29.62 | 84,385 | +2.13(+7.74%) |
Oct 10, 2008 | 24.28 | 27.50 | 24.11 | 27.49 | 112,965 | +1.97(+7.71%) |
Oct 09, 2008 | 28.42 | 28.82 | 25.52 | 25.52 | 86,259 | -2.70(-9.58%) |
Oct 08, 2008 | 27.30 | 29.73 | 26.67 | 28.22 | 74,497 | -0.18(-0.63%) |
Oct 07, 2008 | 30.00 | 30.00 | 28.07 | 28.40 | 114,788 | -1.70(-5.63%) |
Oct 06, 2008 | 31.05 | 31.31 | 28.26 | 30.10 | 95,006 | -1.78(-5.58%) |
Oct 03, 2008 | 32.97 | 33.15 | 31.72 | 31.88 | 0 | -0.71(-2.17%) |
Oct 02, 2008 | 34.18 | 34.48 | 32.40 | 32.58 | 46,809 | -1.86(-5.41%) |