Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.83 | 22.20 | 21.81 | 22.12 | 840,456 | +0.41(+1.88%) |
Dec 30, 2008 | 21.37 | 21.72 | 21.35 | 21.71 | 479,879 | +0.39(+1.84%) |
Dec 29, 2008 | 21.29 | 21.35 | 21.01 | 21.32 | 349,090 | -0.04(-0.18%) |
Dec 26, 2008 | 21.16 | 21.43 | 21.16 | 21.35 | 96,642 | +0.16(+0.77%) |
Dec 24, 2008 | 21.26 | 21.26 | 21.02 | 21.19 | 113,685 | +0.09(+0.41%) |
Dec 23, 2008 | 21.38 | 21.53 | 21.02 | 21.10 | 214,887 | -0.40(-1.84%) |
Dec 22, 2008 | 22.00 | 22.00 | 21.27 | 21.50 | 746,269 | -0.19(-0.87%) |
Dec 19, 2008 | 21.82 | 22.17 | 21.65 | 21.69 | 728,809 | +0.02(+0.07%) |
Dec 18, 2008 | 21.80 | 22.10 | 21.53 | 21.67 | 797,831 | +0.05(+0.22%) |
Dec 17, 2008 | 22.01 | 22.05 | 21.62 | 21.62 | 673,387 | -0.58(-2.61%) |
Dec 16, 2008 | 21.61 | 22.26 | 21.61 | 22.20 | 493,535 | +0.72(+3.37%) |
Dec 15, 2008 | 21.86 | 21.97 | 21.24 | 21.48 | 492,664 | -0.32(-1.45%) |
Dec 12, 2008 | 21.09 | 21.91 | 21.08 | 21.80 | 722,600 | +0.08(+0.38%) |
Dec 11, 2008 | 21.76 | 22.27 | 21.54 | 21.71 | 871,240 | -0.21(-0.97%) |
Dec 10, 2008 | 21.58 | 22.07 | 21.58 | 21.93 | 640,573 | +0.41(+1.92%) |
Dec 09, 2008 | 21.56 | 21.93 | 21.40 | 21.52 | 599,867 | -0.27(-1.23%) |
Dec 08, 2008 | 22.23 | 22.23 | 21.48 | 21.78 | 493,491 | +0.18(+0.81%) |
Dec 05, 2008 | 20.95 | 21.65 | 20.33 | 21.61 | 534,799 | +0.48(+2.26%) |
Dec 04, 2008 | 21.88 | 22.11 | 20.80 | 21.13 | 439,433 | -0.95(-4.32%) |
Dec 03, 2008 | 21.54 | 22.13 | 21.30 | 22.08 | 594,270 | +0.45(+2.06%) |
Dec 02, 2008 | 21.42 | 21.73 | 21.05 | 21.64 | 501,880 | +0.40(+1.89%) |
Dec 01, 2008 | 22.32 | 22.32 | 21.22 | 21.24 | 679,398 | -1.51(-6.66%) |
Nov 28, 2008 | 22.26 | 22.75 | 22.10 | 22.75 | 124,670 | +0.42(+1.88%) |
Nov 26, 2008 | 21.69 | 22.44 | 21.65 | 22.33 | 357,297 | +0.24(+1.08%) |
Nov 25, 2008 | 22.05 | 22.45 | 21.63 | 22.09 | 311,884 | +0.16(+0.74%) |
Nov 24, 2008 | 21.61 | 22.41 | 21.33 | 21.93 | 427,972 | +0.50(+2.34%) |
Nov 21, 2008 | 19.95 | 21.55 | 19.79 | 21.43 | 941,012 | +1.56(+7.85%) |
Nov 20, 2008 | 20.95 | 21.13 | 19.63 | 19.87 | 679,599 | -1.21(-5.73%) |
Nov 19, 2008 | 21.61 | 22.27 | 21.05 | 21.08 | 241,056 | -0.70(-3.22%) |
Nov 18, 2008 | 21.68 | 22.10 | 21.12 | 21.78 | 380,587 | -0.05(-0.25%) |
Nov 17, 2008 | 21.51 | 22.42 | 21.38 | 21.83 | 306,362 | +0.10(+0.44%) |
Nov 14, 2008 | 22.15 | 22.75 | 21.45 | 21.74 | 280,676 | -0.73(-3.23%) |
Nov 13, 2008 | 21.12 | 22.46 | 20.57 | 22.46 | 574,427 | +1.52(+7.24%) |
Nov 12, 2008 | 21.30 | 21.46 | 20.87 | 20.95 | 311,549 | -0.62(-2.88%) |
Nov 11, 2008 | 21.56 | 22.04 | 21.09 | 21.57 | 428,292 | -0.13(-0.59%) |
Nov 10, 2008 | 22.68 | 22.72 | 21.35 | 21.69 | 532,711 | -0.44(-1.99%) |
Nov 07, 2008 | 21.33 | 22.17 | 21.33 | 22.13 | 429,254 | +0.98(+4.61%) |
Nov 06, 2008 | 22.00 | 22.20 | 20.95 | 21.16 | 358,482 | -0.96(-4.33%) |
Nov 05, 2008 | 22.72 | 22.84 | 22.03 | 22.12 | 555,932 | -0.89(-3.88%) |
Nov 04, 2008 | 22.90 | 23.22 | 22.48 | 23.01 | 378,332 | +0.55(+2.46%) |
Nov 03, 2008 | 22.48 | 22.62 | 22.12 | 22.46 | 1,286,964 | -0.02(-0.09%) |
Oct 31, 2008 | 22.72 | 22.96 | 22.30 | 22.48 | 495,617 | -0.25(-1.10%) |
Oct 30, 2008 | 22.32 | 22.96 | 21.87 | 22.73 | 512,394 | +0.96(+4.42%) |
Oct 29, 2008 | 21.97 | 22.51 | 21.57 | 21.76 | 581,423 | -0.33(-1.49%) |
Oct 28, 2008 | 20.77 | 22.21 | 19.95 | 22.09 | 670,552 | +1.92(+9.50%) |
Oct 27, 2008 | 20.79 | 21.11 | 20.17 | 20.18 | 681,809 | -0.79(-3.79%) |
Oct 24, 2008 | 20.70 | 21.25 | 19.92 | 20.97 | 1,152,786 | -0.64(-2.97%) |
Oct 23, 2008 | 20.85 | 21.92 | 20.11 | 21.61 | 1,249,692 | +0.85(+4.10%) |
Oct 22, 2008 | 21.44 | 21.63 | 20.09 | 20.76 | 603,919 | -1.33(-6.03%) |
Oct 21, 2008 | 22.69 | 22.74 | 21.96 | 22.09 | 570,516 | -0.75(-3.29%) |
Oct 20, 2008 | 21.14 | 22.85 | 21.14 | 22.85 | 569,083 | +1.82(+8.64%) |
Oct 17, 2008 | 20.65 | 22.12 | 20.20 | 21.03 | 784,027 | +0.18(+0.89%) |
Oct 16, 2008 | 19.99 | 20.86 | 19.23 | 20.84 | 932,825 | +0.84(+4.19%) |
Oct 15, 2008 | 21.40 | 21.40 | 20.00 | 20.00 | 461,478 | -1.91(-8.70%) |
Oct 14, 2008 | 23.52 | 23.83 | 20.94 | 21.91 | 587,845 | -0.06(-0.29%) |
Oct 13, 2008 | 20.64 | 21.98 | 19.98 | 21.98 | 395,717 | +1.95(+9.71%) |
Oct 10, 2008 | 18.88 | 20.15 | 17.64 | 20.03 | 1,114,429 | -0.54(-2.61%) |
Oct 09, 2008 | 21.95 | 22.00 | 20.26 | 20.57 | 976,792 | -1.21(-5.54%) |
Oct 08, 2008 | 21.64 | 22.43 | 21.24 | 21.77 | 544,671 | -0.37(-1.66%) |
Oct 07, 2008 | 22.96 | 23.45 | 22.08 | 22.14 | 393,374 | -0.98(-4.25%) |
Oct 06, 2008 | 23.68 | 24.65 | 22.24 | 23.12 | 740,251 | -1.29(-5.27%) |
Oct 03, 2008 | 24.78 | 25.27 | 24.27 | 24.41 | 561,495 | -0.19(-0.76%) |
Oct 02, 2008 | 25.23 | 25.34 | 24.52 | 24.59 | 378,206 | -0.78(-3.08%) |