Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.23 | 23.53 | 23.08 | 23.38 | 42,155 | +0.21(+0.93%) |
Dec 30, 2008 | 22.71 | 23.16 | 22.54 | 23.16 | 80,371 | +1.18(+5.37%) |
Dec 29, 2008 | 22.35 | 22.47 | 21.55 | 21.98 | 186,823 | -0.44(-1.95%) |
Dec 26, 2008 | 22.44 | 22.67 | 22.04 | 22.42 | 21,289 | +0.34(+1.56%) |
Dec 24, 2008 | 22.11 | 22.39 | 21.97 | 22.08 | 20,883 | -0.39(-1.74%) |
Dec 23, 2008 | 23.10 | 23.12 | 22.27 | 22.47 | 189,688 | -1.09(-4.62%) |
Dec 22, 2008 | 24.62 | 24.62 | 23.38 | 23.55 | 82,919 | -1.69(-6.68%) |
Dec 19, 2008 | 25.34 | 25.68 | 24.19 | 25.24 | 143,017 | -0.02(-0.06%) |
Dec 18, 2008 | 26.07 | 26.07 | 24.64 | 25.26 | 519,412 | -0.48(-1.88%) |
Dec 17, 2008 | 25.26 | 25.91 | 24.46 | 25.74 | 27,249 | +0.61(+2.41%) |
Dec 16, 2008 | 24.47 | 25.19 | 24.47 | 25.13 | 11,410 | +1.30(+5.47%) |
Dec 15, 2008 | 24.34 | 24.34 | 23.52 | 23.83 | 29,638 | -0.66(-2.69%) |
Dec 12, 2008 | 24.11 | 24.61 | 23.66 | 24.49 | 49,448 | +0.15(+0.63%) |
Dec 11, 2008 | 25.02 | 25.25 | 24.34 | 24.34 | 97,598 | -0.34(-1.37%) |
Dec 10, 2008 | 25.15 | 25.49 | 24.30 | 24.67 | 13,953 | +0.20(+0.81%) |
Dec 09, 2008 | 24.76 | 25.29 | 24.42 | 24.47 | 32,452 | -0.48(-1.90%) |
Dec 08, 2008 | 24.69 | 25.23 | 24.69 | 24.95 | 112,879 | +1.63(+7.00%) |
Dec 05, 2008 | 22.70 | 23.46 | 22.41 | 23.32 | 56,090 | +0.18(+0.78%) |
Dec 04, 2008 | 22.90 | 23.56 | 22.90 | 23.14 | 34,692 | -0.07(-0.28%) |
Dec 03, 2008 | 22.74 | 23.24 | 22.60 | 23.20 | 12,876 | +0.04(+0.17%) |
Dec 02, 2008 | 23.25 | 23.25 | 22.85 | 23.16 | 11,020 | +0.71(+3.17%) |
Dec 01, 2008 | 23.04 | 23.04 | 22.45 | 22.45 | 15,152 | -1.45(-6.05%) |
Nov 28, 2008 | 23.74 | 24.11 | 23.74 | 23.90 | 2,866 | -0.05(-0.19%) |
Nov 26, 2008 | 23.11 | 23.95 | 23.11 | 23.94 | 8,207 | +0.41(+1.73%) |
Nov 25, 2008 | 23.61 | 23.62 | 23.33 | 23.53 | 29,690 | +0.59(+2.55%) |
Nov 24, 2008 | 21.99 | 23.26 | 21.99 | 22.95 | 112,057 | +0.38(+1.66%) |
Nov 21, 2008 | 22.11 | 22.70 | 21.38 | 22.57 | 63,607 | +0.98(+4.54%) |
Nov 20, 2008 | 21.91 | 22.77 | 21.23 | 21.59 | 145,210 | -0.79(-3.55%) |
Nov 19, 2008 | 23.36 | 23.59 | 22.24 | 22.39 | 107,825 | -1.05(-4.49%) |
Nov 18, 2008 | 23.37 | 23.80 | 22.90 | 23.44 | 132,492 | -0.01(-0.05%) |
Nov 17, 2008 | 23.69 | 23.98 | 23.43 | 23.45 | 26,264 | -1.11(-4.52%) |
Nov 14, 2008 | 24.87 | 25.08 | 24.38 | 24.56 | 28,272 | -0.42(-1.68%) |
Nov 13, 2008 | 24.23 | 24.98 | 23.01 | 24.98 | 144,999 | +0.34(+1.40%) |
Nov 12, 2008 | 25.29 | 25.37 | 24.64 | 24.64 | 58,407 | -1.19(-4.60%) |
Nov 11, 2008 | 26.28 | 26.28 | 25.62 | 25.82 | 35,269 | -0.88(-3.30%) |
Nov 10, 2008 | 27.53 | 27.53 | 26.38 | 26.70 | 17,791 | +0.31(+1.16%) |
Nov 07, 2008 | 25.69 | 26.48 | 25.69 | 26.40 | 21,238 | +0.84(+3.28%) |
Nov 06, 2008 | 25.98 | 25.98 | 25.33 | 25.56 | 14,667 | -0.44(-1.69%) |
Nov 05, 2008 | 27.10 | 27.20 | 26.00 | 26.00 | 80,270 | -1.81(-6.51%) |
Nov 04, 2008 | 27.15 | 28.03 | 27.15 | 27.81 | 29,655 | +0.89(+3.30%) |
Nov 03, 2008 | 26.65 | 27.20 | 26.65 | 26.92 | 20,516 | -0.25(-0.93%) |
Oct 31, 2008 | 26.52 | 27.56 | 26.34 | 27.17 | 61,232 | +0.80(+3.05%) |
Oct 30, 2008 | 26.13 | 26.54 | 25.88 | 26.37 | 31,007 | +0.44(+1.68%) |
Oct 29, 2008 | 25.62 | 25.95 | 25.07 | 25.93 | 29,762 | -0.04(-0.15%) |
Oct 28, 2008 | 25.55 | 25.97 | 24.56 | 25.97 | 44,028 | +1.56(+6.37%) |
Oct 27, 2008 | 25.06 | 25.23 | 24.23 | 24.41 | 63,306 | -1.09(-4.27%) |
Oct 24, 2008 | 24.98 | 25.69 | 24.90 | 25.50 | 56,154 | -0.88(-3.35%) |
Oct 23, 2008 | 26.18 | 27.07 | 25.76 | 26.39 | 51,735 | +0.69(+2.67%) |
Oct 22, 2008 | 26.74 | 26.74 | 25.46 | 25.70 | 18,016 | -1.86(-6.76%) |
Oct 21, 2008 | 27.46 | 28.25 | 27.46 | 27.56 | 93,949 | -1.05(-3.67%) |
Oct 20, 2008 | 27.93 | 28.86 | 27.20 | 28.61 | 101,632 | +1.53(+5.63%) |
Oct 17, 2008 | 27.33 | 27.98 | 26.63 | 27.09 | 55,897 | -0.42(-1.53%) |
Oct 16, 2008 | 26.31 | 27.51 | 25.95 | 27.51 | 106,096 | +1.45(+5.56%) |
Oct 15, 2008 | 27.79 | 28.61 | 26.06 | 26.06 | 61,957 | -2.92(-10.08%) |
Oct 14, 2008 | 29.70 | 30.02 | 28.55 | 28.98 | 74,561 | +0.40(+1.39%) |
Oct 13, 2008 | 27.43 | 28.58 | 27.35 | 28.58 | 121,650 | +4.25(+17.45%) |
Oct 10, 2008 | 25.25 | 27.09 | 23.45 | 24.34 | 175,611 | -2.00(-7.60%) |
Oct 09, 2008 | 27.69 | 28.18 | 26.05 | 26.34 | 169,751 | -1.85(-6.58%) |
Oct 08, 2008 | 27.49 | 28.91 | 27.24 | 28.19 | 101,540 | -0.01(-0.03%) |
Oct 07, 2008 | 29.57 | 29.87 | 28.20 | 28.20 | 40,892 | -0.84(-2.88%) |
Oct 06, 2008 | 30.31 | 32.81 | 27.70 | 29.04 | 125,931 | -2.56(-8.10%) |
Oct 03, 2008 | 32.03 | 32.44 | 31.53 | 31.60 | 24,296 | +0.08(+0.24%) |
Oct 02, 2008 | 32.54 | 32.54 | 31.52 | 31.52 | 76,071 | -1.70(-5.12%) |