Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.86 | 23.21 | 22.75 | 23.21 | 955,492 | +0.41(+1.78%) |
Dec 30, 2008 | 22.32 | 22.81 | 22.32 | 22.81 | 740,604 | +0.55(+2.47%) |
Dec 29, 2008 | 22.76 | 22.76 | 22.09 | 22.26 | 2,833,801 | -0.51(-2.22%) |
Dec 26, 2008 | 22.22 | 22.76 | 22.22 | 22.76 | 851,377 | +0.20(+0.87%) |
Dec 24, 2008 | 22.02 | 22.73 | 22.02 | 22.57 | 447,588 | -0.02(-0.09%) |
Dec 23, 2008 | 22.54 | 22.93 | 22.50 | 22.59 | 1,855,065 | +0.07(+0.32%) |
Dec 22, 2008 | 22.74 | 22.91 | 22.14 | 22.52 | 8,054,380 | -0.31(-1.36%) |
Dec 19, 2008 | 22.92 | 23.34 | 22.69 | 22.83 | 3,053,522 | +0.11(+0.47%) |
Dec 18, 2008 | 22.67 | 23.19 | 22.50 | 22.72 | 2,984,141 | +0.06(+0.26%) |
Dec 17, 2008 | 22.29 | 22.86 | 22.23 | 22.66 | 2,194,982 | +0.13(+0.58%) |
Dec 16, 2008 | 21.27 | 22.53 | 21.26 | 22.53 | 3,323,261 | +1.23(+5.77%) |
Dec 15, 2008 | 21.89 | 21.89 | 21.11 | 21.30 | 4,508,002 | -0.51(-2.35%) |
Dec 12, 2008 | 20.71 | 21.81 | 20.71 | 21.81 | 1,193,354 | +0.68(+3.20%) |
Dec 11, 2008 | 21.56 | 21.96 | 21.14 | 21.14 | 3,011,604 | -0.52(-2.41%) |
Dec 10, 2008 | 21.73 | 21.92 | 21.45 | 21.66 | 1,291,739 | +0.18(+0.84%) |
Dec 09, 2008 | 21.89 | 22.09 | 21.27 | 21.48 | 2,964,262 | -0.32(-1.45%) |
Dec 08, 2008 | 21.89 | 22.04 | 21.63 | 21.80 | 2,774,018 | +0.26(+1.23%) |
Dec 05, 2008 | 20.58 | 21.60 | 20.29 | 21.53 | 2,682,343 | +0.66(+3.15%) |
Dec 04, 2008 | 21.05 | 21.45 | 20.64 | 20.88 | 2,011,451 | -0.31(-1.48%) |
Dec 03, 2008 | 20.61 | 21.21 | 20.03 | 21.19 | 2,979,053 | +0.67(+3.28%) |
Dec 02, 2008 | 20.19 | 20.56 | 19.96 | 20.52 | 2,623,406 | +0.62(+3.10%) |
Dec 01, 2008 | 21.26 | 21.26 | 19.86 | 19.90 | 2,338,986 | -1.45(-6.79%) |
Nov 28, 2008 | 20.98 | 21.36 | 20.96 | 21.35 | 580,116 | +0.14(+0.66%) |
Nov 26, 2008 | 20.42 | 21.28 | 20.25 | 21.21 | 3,926,165 | +0.55(+2.66%) |
Nov 25, 2008 | 20.59 | 20.86 | 20.32 | 20.66 | 2,992,583 | +0.09(+0.44%) |
Nov 24, 2008 | 19.96 | 20.67 | 19.83 | 20.57 | 2,769,730 | +0.71(+3.55%) |
Nov 21, 2008 | 19.62 | 20.02 | 18.67 | 19.86 | 10,397,912 | +0.05(+0.26%) |
Nov 20, 2008 | 20.57 | 20.74 | 19.62 | 19.81 | 5,551,043 | -1.06(-5.07%) |
Nov 19, 2008 | 22.08 | 22.08 | 20.85 | 20.87 | 2,928,203 | -0.98(-4.49%) |
Nov 18, 2008 | 21.95 | 22.16 | 21.19 | 21.85 | 2,279,764 | -0.18(-0.80%) |
Nov 17, 2008 | 22.04 | 22.48 | 21.93 | 22.03 | 2,191,802 | -0.34(-1.52%) |
Nov 14, 2008 | 23.25 | 23.26 | 22.32 | 22.36 | 2,544,933 | -0.85(-3.65%) |
Nov 13, 2008 | 21.68 | 23.21 | 21.32 | 23.21 | 6,558,947 | +1.49(+6.84%) |
Nov 12, 2008 | 22.40 | 22.47 | 21.69 | 21.72 | 2,033,864 | -0.87(-3.86%) |
Nov 11, 2008 | 22.80 | 23.05 | 22.57 | 22.60 | 1,984,398 | -0.47(-2.04%) |
Nov 10, 2008 | 23.16 | 23.59 | 22.79 | 23.07 | 3,197,587 | +0.01(+0.04%) |
Nov 07, 2008 | 22.70 | 23.09 | 22.64 | 23.06 | 2,061,646 | +0.67(+3.01%) |
Nov 06, 2008 | 22.91 | 23.12 | 22.38 | 22.38 | 2,617,177 | -0.64(-2.77%) |
Nov 05, 2008 | 23.73 | 23.73 | 22.96 | 23.02 | 2,035,036 | -0.78(-3.27%) |
Nov 04, 2008 | 24.15 | 24.24 | 23.48 | 23.80 | 4,042,004 | -0.02(-0.07%) |
Nov 03, 2008 | 23.82 | 23.87 | 23.15 | 23.82 | 2,825,765 | +0.49(+2.09%) |
Oct 31, 2008 | 22.68 | 23.48 | 22.62 | 23.33 | 4,491,662 | +0.47(+2.04%) |
Oct 30, 2008 | 22.28 | 22.86 | 22.26 | 22.86 | 5,586,117 | +0.69(+3.09%) |
Oct 29, 2008 | 22.22 | 22.55 | 21.27 | 22.18 | 6,793,105 | +0.67(+3.11%) |
Oct 28, 2008 | 20.67 | 21.55 | 20.23 | 21.51 | 3,536,384 | +1.13(+5.53%) |
Oct 27, 2008 | 20.80 | 21.39 | 20.32 | 20.38 | 3,988,622 | -1.16(-5.38%) |
Oct 24, 2008 | 21.07 | 21.82 | 20.62 | 21.54 | 2,053,528 | -0.46(-2.08%) |
Oct 23, 2008 | 22.12 | 22.56 | 21.00 | 22.00 | 4,402,166 | +0.33(+1.54%) |
Oct 22, 2008 | 22.70 | 22.70 | 21.55 | 21.66 | 4,120,051 | -1.10(-4.85%) |
Oct 21, 2008 | 23.31 | 23.53 | 22.77 | 22.77 | 2,721,375 | -0.56(-2.41%) |
Oct 20, 2008 | 22.29 | 23.33 | 22.20 | 23.33 | 1,349,605 | +0.78(+3.48%) |
Oct 17, 2008 | 21.81 | 23.15 | 21.81 | 22.54 | 3,710,783 | +0.61(+2.80%) |
Oct 16, 2008 | 21.49 | 22.28 | 20.50 | 21.93 | 5,744,109 | -0.15(-0.70%) |
Oct 15, 2008 | 22.91 | 22.92 | 20.97 | 22.08 | 3,113,678 | -1.32(-5.63%) |
Oct 14, 2008 | 23.47 | 24.17 | 22.64 | 23.40 | 5,630,239 | +0.01(+0.04%) |
Oct 13, 2008 | 22.11 | 23.58 | 21.76 | 23.39 | 4,228,094 | +2.10(+9.87%) |
Oct 10, 2008 | 20.77 | 21.39 | 19.22 | 21.29 | 9,925,119 | -0.40(-1.85%) |
Oct 09, 2008 | 23.06 | 23.18 | 21.42 | 21.69 | 4,331,098 | -1.23(-5.37%) |
Oct 08, 2008 | 22.19 | 23.70 | 22.03 | 22.92 | 6,629,630 | +0.02(+0.07%) |
Oct 07, 2008 | 23.94 | 24.08 | 22.91 | 22.91 | 6,040,789 | -0.94(-3.93%) |
Oct 06, 2008 | 24.69 | 24.78 | 22.59 | 23.84 | 8,692,112 | -1.28(-5.08%) |
Oct 03, 2008 | 25.79 | 26.10 | 25.11 | 25.12 | 4,622,188 | -0.30(-1.18%) |
Oct 02, 2008 | 26.31 | 26.40 | 25.41 | 25.42 | 3,119,515 | -0.95(-3.62%) |