Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 27.44 | 28.75 | 27.21 | 28.34 | 77,074 | +0.96(+3.52%) |
Dec 30, 2008 | 26.51 | 27.39 | 26.40 | 27.37 | 52,765 | +1.11(+4.22%) |
Dec 29, 2008 | 26.89 | 27.13 | 25.97 | 26.27 | 59,139 | -0.74(-2.76%) |
Dec 26, 2008 | 26.93 | 27.15 | 26.58 | 27.01 | 38,073 | +0.18(+0.68%) |
Dec 24, 2008 | 26.26 | 26.90 | 26.00 | 26.83 | 28,067 | +0.51(+1.92%) |
Dec 23, 2008 | 27.17 | 27.35 | 26.28 | 26.32 | 90,633 | -0.65(-2.41%) |
Dec 22, 2008 | 27.58 | 27.68 | 25.90 | 26.97 | 145,599 | -0.59(-2.15%) |
Dec 19, 2008 | 27.35 | 28.19 | 27.20 | 27.56 | 260,441 | +1.01(+3.81%) |
Dec 18, 2008 | 26.64 | 27.33 | 26.18 | 26.55 | 114,070 | -0.02(-0.07%) |
Dec 17, 2008 | 25.48 | 26.81 | 25.40 | 26.57 | 73,980 | +0.92(+3.57%) |
Dec 16, 2008 | 25.14 | 25.73 | 24.45 | 25.66 | 116,169 | +0.92(+3.70%) |
Dec 15, 2008 | 26.06 | 26.12 | 24.08 | 24.74 | 97,084 | -1.29(-4.95%) |
Dec 12, 2008 | 24.35 | 26.03 | 24.35 | 26.03 | 101,743 | +1.29(+5.21%) |
Dec 11, 2008 | 25.32 | 25.63 | 24.24 | 24.74 | 82,808 | -0.99(-3.86%) |
Dec 10, 2008 | 25.79 | 26.44 | 25.39 | 25.73 | 68,938 | +0.27(+1.05%) |
Dec 09, 2008 | 25.73 | 27.08 | 25.28 | 25.46 | 68,560 | -0.81(-3.09%) |
Dec 08, 2008 | 26.22 | 26.77 | 25.91 | 26.28 | 100,545 | +0.67(+2.61%) |
Dec 05, 2008 | 23.84 | 25.65 | 23.34 | 25.61 | 93,319 | +1.26(+5.17%) |
Dec 04, 2008 | 25.10 | 25.67 | 23.69 | 24.35 | 103,604 | -1.00(-3.95%) |
Dec 03, 2008 | 24.58 | 25.74 | 24.14 | 25.35 | 100,943 | +0.65(+2.63%) |
Dec 02, 2008 | 23.74 | 24.88 | 23.49 | 24.70 | 140,841 | +1.27(+5.42%) |
Dec 01, 2008 | 25.87 | 26.10 | 23.34 | 23.43 | 114,336 | -3.02(-11.40%) |
Nov 28, 2008 | 25.91 | 26.48 | 25.91 | 26.45 | 44,219 | -0.06(-0.22%) |
Nov 26, 2008 | 25.62 | 27.09 | 25.57 | 26.51 | 145,012 | +0.70(+2.70%) |
Nov 25, 2008 | 26.24 | 26.24 | 25.05 | 25.81 | 74,804 | -0.25(-0.95%) |
Nov 24, 2008 | 25.16 | 26.33 | 24.48 | 26.06 | 120,332 | +1.14(+4.56%) |
Nov 21, 2008 | 24.76 | 25.02 | 22.86 | 24.92 | 159,001 | +0.49(+1.99%) |
Nov 20, 2008 | 24.53 | 25.22 | 24.00 | 24.43 | 163,226 | -0.25(-1.01%) |
Nov 19, 2008 | 25.01 | 25.64 | 24.39 | 24.68 | 156,269 | -0.58(-2.30%) |
Nov 18, 2008 | 25.10 | 25.79 | 24.56 | 25.26 | 113,249 | +0.27(+1.07%) |
Nov 17, 2008 | 24.83 | 25.46 | 24.83 | 25.00 | 95,074 | -0.07(-0.27%) |
Nov 14, 2008 | 26.72 | 26.95 | 25.06 | 25.06 | 0 | -2.03(-7.50%) |
Nov 13, 2008 | 25.32 | 27.13 | 24.58 | 27.10 | 148,528 | +1.86(+7.38%) |
Nov 12, 2008 | 25.48 | 25.76 | 25.24 | 25.24 | 137,169 | -0.61(-2.36%) |
Nov 11, 2008 | 25.91 | 26.66 | 25.67 | 25.85 | 123,985 | -0.15(-0.59%) |
Nov 10, 2008 | 28.54 | 28.54 | 25.57 | 26.00 | 262,655 | -2.02(-7.22%) |
Nov 07, 2008 | 28.62 | 28.69 | 27.36 | 28.02 | 77,951 | -0.38(-1.34%) |
Nov 06, 2008 | 28.25 | 29.03 | 28.03 | 28.40 | 52,662 | -0.11(-0.40%) |
Nov 05, 2008 | 29.83 | 30.28 | 28.34 | 28.52 | 95,150 | -1.58(-5.26%) |
Nov 04, 2008 | 30.59 | 30.64 | 29.61 | 30.10 | 127,554 | -0.01(-0.03%) |
Nov 03, 2008 | 31.12 | 31.21 | 29.69 | 30.11 | 118,903 | -1.03(-3.31%) |
Oct 31, 2008 | 31.22 | 31.30 | 30.07 | 31.14 | 171,772 | -0.45(-1.42%) |
Oct 30, 2008 | 30.21 | 32.68 | 30.21 | 31.59 | 159,099 | +2.47(+8.49%) |
Oct 29, 2008 | 30.78 | 30.87 | 28.61 | 29.12 | 126,708 | -0.95(-3.17%) |
Oct 28, 2008 | 28.22 | 30.08 | 27.48 | 30.07 | 86,467 | +1.88(+6.67%) |
Oct 27, 2008 | 29.59 | 30.22 | 28.19 | 28.19 | 73,680 | -1.87(-6.22%) |
Oct 24, 2008 | 29.16 | 30.66 | 28.82 | 30.07 | 116,319 | -0.70(-2.26%) |
Oct 23, 2008 | 30.94 | 31.44 | 29.08 | 30.76 | 129,791 | +0.00(+0.00%) |
Oct 22, 2008 | 31.97 | 32.44 | 30.47 | 30.76 | 72,512 | -1.85(-5.68%) |
Oct 21, 2008 | 32.73 | 33.80 | 32.59 | 32.61 | 95,194 | -0.56(-1.70%) |
Oct 20, 2008 | 32.45 | 33.20 | 31.73 | 33.18 | 86,752 | +0.90(+2.78%) |
Oct 17, 2008 | 32.91 | 34.03 | 32.17 | 32.28 | 104,147 | -1.56(-4.60%) |
Oct 16, 2008 | 31.31 | 34.10 | 30.40 | 33.84 | 150,892 | +2.82(+9.08%) |
Oct 15, 2008 | 33.27 | 33.56 | 30.97 | 31.02 | 138,595 | -2.42(-7.25%) |
Oct 14, 2008 | 33.64 | 34.02 | 32.60 | 33.44 | 173,790 | -0.06(-0.17%) |
Oct 13, 2008 | 32.07 | 33.50 | 31.74 | 33.50 | 145,904 | +1.81(+5.72%) |
Oct 10, 2008 | 30.65 | 32.82 | 29.68 | 31.69 | 280,275 | -0.24(-0.75%) |
Oct 09, 2008 | 34.97 | 34.99 | 31.93 | 31.93 | 113,636 | -2.97(-8.51%) |
Oct 08, 2008 | 35.25 | 36.44 | 34.89 | 34.89 | 187,788 | -1.38(-3.81%) |
Oct 07, 2008 | 37.51 | 38.60 | 36.08 | 36.28 | 191,519 | -0.86(-2.31%) |
Oct 06, 2008 | 36.49 | 37.39 | 34.92 | 37.14 | 181,275 | +0.08(+0.21%) |
Oct 03, 2008 | 38.76 | 39.23 | 37.06 | 37.06 | 0 | -1.16(-3.05%) |
Oct 02, 2008 | 41.25 | 41.25 | 38.22 | 38.23 | 73,487 | -3.18(-7.68%) |