Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 27.01 | 28.03 | 27.01 | 27.32 | 217,729 | +0.27(+0.99%) |
Dec 30, 2008 | 27.04 | 27.33 | 26.68 | 27.05 | 207,352 | +0.22(+0.82%) |
Dec 29, 2008 | 27.11 | 27.11 | 26.47 | 26.83 | 144,779 | +0.09(+0.34%) |
Dec 26, 2008 | 30.79 | 30.79 | 26.61 | 26.74 | 107,215 | -0.16(-0.61%) |
Dec 24, 2008 | 26.67 | 26.90 | 26.47 | 26.90 | 186,034 | +0.78(+2.99%) |
Dec 23, 2008 | 26.79 | 27.01 | 26.07 | 26.12 | 418,200 | -0.87(-3.23%) |
Dec 22, 2008 | 27.93 | 27.93 | 26.88 | 26.99 | 643,168 | -1.16(-4.14%) |
Dec 19, 2008 | 28.11 | 28.47 | 27.87 | 28.15 | 361,273 | +0.10(+0.35%) |
Dec 18, 2008 | 29.05 | 29.05 | 27.29 | 28.06 | 376,224 | -0.33(-1.18%) |
Dec 17, 2008 | 27.84 | 28.94 | 27.65 | 28.39 | 126,476 | +0.02(+0.06%) |
Dec 16, 2008 | 27.16 | 28.39 | 26.35 | 28.37 | 416,646 | +1.57(+5.87%) |
Dec 15, 2008 | 27.21 | 27.21 | 26.30 | 26.80 | 99,423 | -0.33(-1.23%) |
Dec 12, 2008 | 26.56 | 27.23 | 26.13 | 27.14 | 176,207 | +0.23(+0.85%) |
Dec 11, 2008 | 27.59 | 27.87 | 26.76 | 26.91 | 325,107 | -0.52(-1.90%) |
Dec 10, 2008 | 27.17 | 27.51 | 26.88 | 27.43 | 451,661 | +1.44(+5.55%) |
Dec 09, 2008 | 26.05 | 26.41 | 25.91 | 25.99 | 1,211,589 | -0.47(-1.79%) |
Dec 08, 2008 | 26.04 | 26.48 | 25.79 | 26.46 | 51,260 | +1.65(+6.67%) |
Dec 05, 2008 | 23.74 | 24.81 | 23.22 | 24.81 | 38,556 | +1.20(+5.07%) |
Dec 04, 2008 | 23.97 | 24.19 | 22.90 | 23.61 | 128,949 | -0.83(-3.40%) |
Dec 03, 2008 | 23.82 | 24.44 | 23.40 | 24.44 | 337,508 | +0.37(+1.52%) |
Dec 02, 2008 | 23.59 | 24.07 | 23.25 | 24.07 | 310,860 | +1.11(+4.82%) |
Dec 01, 2008 | 24.59 | 24.59 | 22.81 | 22.96 | 268,092 | -1.91(-7.66%) |
Nov 28, 2008 | 24.73 | 24.91 | 24.46 | 24.87 | 107,369 | -0.06(-0.23%) |
Nov 26, 2008 | 23.46 | 24.93 | 23.38 | 24.93 | 267,447 | +1.40(+5.96%) |
Nov 25, 2008 | 24.44 | 24.44 | 22.95 | 23.53 | 377,825 | -0.47(-1.97%) |
Nov 24, 2008 | 23.29 | 24.48 | 22.66 | 24.00 | 254,742 | +0.78(+3.37%) |
Nov 21, 2008 | 22.22 | 23.22 | 21.34 | 23.22 | 346,956 | +2.54(+12.28%) |
Nov 20, 2008 | 21.65 | 22.39 | 20.48 | 20.68 | 463,224 | -1.32(-5.99%) |
Nov 19, 2008 | 23.58 | 23.58 | 22.00 | 22.00 | 822,081 | -1.87(-7.82%) |
Nov 18, 2008 | 24.03 | 24.20 | 23.05 | 23.86 | 2,725,339 | -0.53(-2.17%) |
Nov 17, 2008 | 24.68 | 25.09 | 24.29 | 24.39 | 217,347 | -0.42(-1.68%) |
Nov 14, 2008 | 25.42 | 26.80 | 24.60 | 24.81 | 705,939 | -1.63(-6.16%) |
Nov 13, 2008 | 24.69 | 26.44 | 23.54 | 26.44 | 2,711,201 | +2.40(+10.00%) |
Nov 12, 2008 | 24.82 | 24.90 | 24.03 | 24.03 | 75,266 | -0.91(-3.66%) |
Nov 11, 2008 | 25.73 | 26.05 | 24.94 | 24.94 | 178,885 | -1.59(-5.99%) |
Nov 10, 2008 | 26.88 | 27.16 | 26.21 | 26.53 | 251,545 | +0.49(+1.88%) |
Nov 07, 2008 | 25.25 | 26.76 | 25.25 | 26.04 | 312,134 | +2.23(+9.37%) |
Nov 06, 2008 | 25.93 | 25.93 | 23.81 | 23.81 | 145,602 | -2.99(-11.16%) |
Nov 05, 2008 | 27.82 | 27.82 | 26.50 | 26.80 | 128,801 | -1.70(-5.97%) |
Nov 04, 2008 | 27.76 | 29.03 | 27.35 | 28.50 | 323,648 | +1.60(+5.93%) |
Nov 03, 2008 | 27.04 | 27.09 | 26.69 | 26.91 | 86,464 | +0.11(+0.43%) |
Oct 31, 2008 | 26.26 | 27.14 | 25.92 | 26.79 | 344,154 | +0.81(+3.10%) |
Oct 30, 2008 | 23.95 | 30.47 | 23.95 | 25.99 | 189,188 | +2.16(+9.06%) |
Oct 29, 2008 | 23.98 | 25.99 | 23.14 | 23.83 | 155,546 | -0.53(-2.17%) |
Oct 28, 2008 | 22.51 | 24.36 | 21.73 | 24.36 | 178,561 | +2.84(+13.21%) |
Oct 27, 2008 | 22.00 | 22.61 | 21.41 | 21.51 | 134,078 | -1.01(-4.48%) |
Oct 24, 2008 | 22.92 | 23.21 | 22.26 | 22.52 | 289,437 | -2.08(-8.44%) |
Oct 23, 2008 | 24.37 | 24.81 | 23.45 | 24.60 | 304,535 | +0.24(+1.00%) |
Oct 22, 2008 | 25.71 | 25.71 | 24.00 | 24.36 | 177,327 | -2.26(-8.48%) |
Oct 21, 2008 | 27.62 | 27.62 | 26.61 | 26.61 | 160,766 | -1.49(-5.30%) |
Oct 20, 2008 | 27.37 | 28.17 | 27.21 | 28.11 | 156,143 | +1.11(+4.10%) |
Oct 17, 2008 | 26.48 | 28.51 | 26.25 | 27.00 | 187,183 | -0.39(-1.43%) |
Oct 16, 2008 | 27.09 | 27.61 | 25.99 | 27.39 | 229,154 | +0.42(+1.54%) |
Oct 15, 2008 | 30.51 | 30.51 | 26.97 | 26.97 | 50,398 | -3.52(-11.54%) |
Oct 14, 2008 | 32.33 | 32.33 | 29.12 | 30.49 | 12,049 | -0.46(-1.50%) |
Oct 13, 2008 | 27.72 | 30.96 | 27.72 | 30.96 | 16,866 | +4.44(+16.74%) |
Oct 10, 2008 | 26.36 | 26.74 | 24.74 | 26.52 | 9,278 | -0.02(-0.09%) |
Oct 09, 2008 | 28.63 | 28.72 | 26.54 | 26.54 | 3,314 | -2.60(-8.92%) |
Oct 08, 2008 | 29.73 | 29.73 | 27.71 | 29.14 | 48,426 | +0.06(+0.20%) |
Oct 07, 2008 | 29.34 | 29.35 | 29.08 | 29.08 | 6,076 | -1.08(-3.57%) |
Oct 06, 2008 | 31.43 | 31.43 | 29.72 | 30.16 | 1,317 | -2.57(-7.84%) |
Oct 03, 2008 | 33.09 | 33.10 | 32.72 | 32.72 | 3,682 | -0.43(-1.30%) |
Oct 02, 2008 | 33.45 | 33.47 | 33.16 | 33.16 | 23,936 | -1.34(-3.87%) |