Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.75 | 24.17 | 23.68 | 24.05 | 166,327 | +0.40(+1.68%) |
Dec 30, 2008 | 23.40 | 23.69 | 23.19 | 23.66 | 190,338 | +0.53(+2.28%) |
Dec 29, 2008 | 23.35 | 23.35 | 22.81 | 23.13 | 88,752 | -0.02(-0.10%) |
Dec 26, 2008 | 23.22 | 23.24 | 23.05 | 23.15 | 44,052 | +0.08(+0.33%) |
Dec 24, 2008 | 23.02 | 23.14 | 22.99 | 23.08 | 95,197 | +0.09(+0.40%) |
Dec 23, 2008 | 23.30 | 23.39 | 22.86 | 22.98 | 165,963 | -0.15(-0.66%) |
Dec 22, 2008 | 23.56 | 23.56 | 22.78 | 23.14 | 536,325 | -0.60(-2.51%) |
Dec 19, 2008 | 23.85 | 24.18 | 23.56 | 23.73 | 414,559 | +0.14(+0.58%) |
Dec 18, 2008 | 24.28 | 24.33 | 23.43 | 23.59 | 208,538 | -0.56(-2.31%) |
Dec 17, 2008 | 24.13 | 24.55 | 24.01 | 24.15 | 114,704 | -0.27(-1.09%) |
Dec 16, 2008 | 23.52 | 24.43 | 23.45 | 24.42 | 362,171 | +1.17(+5.02%) |
Dec 15, 2008 | 23.61 | 23.66 | 22.99 | 23.25 | 149,429 | -0.21(-0.91%) |
Dec 12, 2008 | 22.72 | 23.54 | 22.72 | 23.46 | 223,843 | +0.05(+0.23%) |
Dec 11, 2008 | 23.80 | 24.16 | 23.27 | 23.41 | 156,617 | -0.65(-2.70%) |
Dec 10, 2008 | 24.03 | 24.25 | 23.68 | 24.06 | 173,225 | +0.27(+1.12%) |
Dec 09, 2008 | 24.05 | 24.46 | 23.67 | 23.79 | 520,765 | -0.50(-2.07%) |
Dec 08, 2008 | 24.11 | 24.56 | 23.95 | 24.30 | 489,591 | +0.82(+3.51%) |
Dec 05, 2008 | 22.29 | 23.50 | 21.98 | 23.47 | 279,461 | +0.81(+3.57%) |
Dec 04, 2008 | 22.98 | 23.38 | 22.36 | 22.66 | 58,292 | -0.71(-3.05%) |
Dec 03, 2008 | 22.40 | 23.38 | 22.12 | 23.38 | 158,831 | +0.64(+2.84%) |
Dec 02, 2008 | 22.23 | 22.73 | 21.98 | 22.73 | 125,639 | +0.86(+3.91%) |
Dec 01, 2008 | 23.25 | 23.25 | 21.85 | 21.88 | 188,135 | -2.01(-8.41%) |
Nov 28, 2008 | 23.56 | 23.90 | 23.56 | 23.88 | 35,056 | +0.22(+0.94%) |
Nov 26, 2008 | 22.42 | 23.66 | 22.42 | 23.66 | 72,712 | +0.74(+3.23%) |
Nov 25, 2008 | 23.27 | 23.27 | 22.40 | 22.92 | 197,219 | +0.24(+1.04%) |
Nov 24, 2008 | 21.93 | 23.45 | 21.73 | 22.69 | 265,556 | +1.22(+5.69%) |
Nov 21, 2008 | 20.80 | 21.46 | 19.85 | 21.46 | 173,040 | +1.25(+6.19%) |
Nov 20, 2008 | 21.46 | 22.00 | 20.06 | 20.21 | 147,719 | -1.40(-6.50%) |
Nov 19, 2008 | 23.01 | 23.07 | 21.62 | 21.62 | 253,218 | -1.38(-6.01%) |
Nov 18, 2008 | 22.72 | 23.11 | 22.13 | 23.00 | 285,521 | +0.26(+1.14%) |
Nov 17, 2008 | 22.98 | 23.54 | 22.74 | 22.74 | 152,692 | -0.63(-2.68%) |
Nov 14, 2008 | 23.80 | 24.43 | 23.29 | 23.37 | 70,236 | -0.86(-3.53%) |
Nov 13, 2008 | 23.05 | 24.23 | 21.96 | 24.22 | 395,739 | +1.40(+6.16%) |
Nov 12, 2008 | 23.50 | 23.67 | 22.76 | 22.82 | 262,261 | -1.16(-4.84%) |
Nov 11, 2008 | 24.00 | 24.37 | 23.59 | 23.98 | 208,838 | -0.56(-2.27%) |
Nov 10, 2008 | 25.24 | 25.35 | 24.23 | 24.53 | 103,037 | -0.28(-1.14%) |
Nov 07, 2008 | 24.37 | 24.82 | 24.24 | 24.82 | 322,586 | +0.74(+3.08%) |
Nov 06, 2008 | 25.16 | 25.34 | 23.97 | 24.08 | 303,708 | -1.26(-4.97%) |
Nov 05, 2008 | 26.48 | 26.59 | 25.25 | 25.34 | 304,861 | -1.37(-5.14%) |
Nov 04, 2008 | 26.42 | 26.73 | 26.11 | 26.71 | 318,425 | +1.02(+3.95%) |
Nov 03, 2008 | 25.74 | 25.95 | 25.51 | 25.69 | 525,007 | -0.15(-0.59%) |
Oct 31, 2008 | 25.31 | 26.15 | 25.17 | 25.85 | 425,738 | +0.43(+1.68%) |
Oct 30, 2008 | 25.64 | 25.64 | 24.88 | 25.42 | 310,857 | +0.74(+3.00%) |
Oct 29, 2008 | 24.92 | 25.85 | 24.55 | 24.68 | 150,202 | -0.52(-2.06%) |
Oct 28, 2008 | 23.34 | 25.20 | 22.61 | 25.20 | 187,721 | +2.62(+11.60%) |
Oct 27, 2008 | 22.95 | 23.63 | 22.57 | 22.58 | 155,331 | -1.23(-5.16%) |
Oct 24, 2008 | 22.52 | 23.91 | 22.52 | 23.81 | 103,466 | -0.19(-0.80%) |
Oct 23, 2008 | 24.08 | 24.53 | 22.90 | 24.00 | 311,929 | +0.17(+0.70%) |
Oct 22, 2008 | 24.70 | 25.02 | 23.31 | 23.83 | 122,373 | -1.62(-6.36%) |
Oct 21, 2008 | 25.91 | 26.14 | 25.38 | 25.45 | 186,195 | -0.75(-2.86%) |
Oct 20, 2008 | 25.41 | 26.20 | 25.09 | 26.20 | 206,358 | +1.18(+4.73%) |
Oct 17, 2008 | 24.89 | 26.13 | 24.23 | 25.01 | 127,059 | -0.16(-0.64%) |
Oct 16, 2008 | 24.59 | 25.25 | 22.95 | 25.17 | 177,711 | +1.02(+4.20%) |
Oct 15, 2008 | 26.05 | 26.05 | 24.14 | 24.16 | 162,592 | -2.31(-8.74%) |
Oct 14, 2008 | 28.05 | 29.01 | 25.75 | 26.47 | 185,442 | -0.28(-1.06%) |
Oct 13, 2008 | 24.92 | 26.75 | 24.77 | 26.75 | 132,388 | +2.75(+11.45%) |
Oct 10, 2008 | 22.58 | 24.80 | 22.24 | 24.01 | 182,074 | -0.39(-1.59%) |
Oct 09, 2008 | 26.60 | 26.61 | 24.15 | 24.39 | 193,330 | -1.64(-6.29%) |
Oct 08, 2008 | 25.95 | 27.04 | 25.84 | 26.03 | 149,691 | -0.40(-1.50%) |
Oct 07, 2008 | 28.15 | 28.29 | 26.43 | 26.43 | 93,921 | -1.69(-6.00%) |
Oct 06, 2008 | 28.44 | 28.44 | 26.79 | 28.11 | 104,888 | -1.08(-3.69%) |
Oct 03, 2008 | 29.97 | 30.55 | 29.01 | 29.19 | 71,197 | -0.29(-0.98%) |
Oct 02, 2008 | 30.50 | 30.52 | 29.37 | 29.48 | 141,358 | -1.14(-3.71%) |