Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.94 | 26.77 | 24.94 | 26.45 | 353,026 | +1.83(+7.45%) |
Dec 30, 2008 | 23.93 | 24.69 | 23.70 | 24.62 | 401,936 | +0.94(+3.96%) |
Dec 29, 2008 | 23.83 | 24.40 | 23.29 | 23.68 | 264,424 | -0.16(-0.67%) |
Dec 26, 2008 | 23.68 | 23.86 | 23.35 | 23.84 | 151,694 | +0.11(+0.46%) |
Dec 24, 2008 | 23.27 | 23.82 | 22.83 | 23.73 | 117,752 | +0.54(+2.32%) |
Dec 23, 2008 | 23.36 | 23.74 | 22.82 | 23.19 | 387,214 | +0.43(+1.88%) |
Dec 22, 2008 | 23.70 | 23.85 | 22.14 | 22.76 | 319,407 | -0.74(-3.14%) |
Dec 19, 2008 | 23.79 | 24.26 | 23.06 | 23.50 | 587,177 | +0.22(+0.94%) |
Dec 18, 2008 | 24.42 | 24.42 | 23.03 | 23.28 | 633,246 | -1.13(-4.62%) |
Dec 17, 2008 | 22.85 | 25.02 | 22.85 | 24.41 | 459,878 | +1.34(+5.79%) |
Dec 16, 2008 | 22.56 | 23.10 | 21.72 | 23.07 | 603,628 | +0.89(+4.00%) |
Dec 15, 2008 | 23.14 | 23.44 | 21.98 | 22.18 | 414,784 | -0.80(-3.47%) |
Dec 12, 2008 | 21.24 | 23.41 | 20.86 | 22.98 | 557,834 | +1.23(+5.64%) |
Dec 11, 2008 | 24.47 | 24.47 | 21.44 | 21.76 | 733,476 | -3.04(-12.26%) |
Dec 10, 2008 | 25.28 | 26.18 | 24.39 | 24.80 | 371,369 | -0.09(-0.36%) |
Dec 09, 2008 | 26.01 | 26.46 | 24.31 | 24.89 | 507,173 | -1.55(-5.85%) |
Dec 08, 2008 | 24.95 | 27.11 | 24.16 | 26.43 | 503,416 | +1.75(+7.11%) |
Dec 05, 2008 | 24.13 | 24.80 | 22.14 | 24.68 | 858,225 | -0.35(-1.39%) |
Dec 04, 2008 | 24.67 | 26.69 | 24.37 | 25.03 | 778,413 | -0.17(-0.67%) |
Dec 03, 2008 | 24.15 | 25.68 | 23.82 | 25.20 | 410,077 | +0.01(+0.04%) |
Dec 02, 2008 | 24.32 | 25.59 | 23.40 | 25.19 | 566,472 | +1.54(+6.49%) |
Dec 01, 2008 | 25.75 | 26.92 | 23.50 | 23.65 | 478,355 | -2.97(-11.16%) |
Nov 28, 2008 | 26.68 | 27.52 | 25.92 | 26.62 | 135,361 | -0.40(-1.48%) |
Nov 26, 2008 | 25.77 | 27.06 | 25.53 | 27.02 | 361,544 | +0.97(+3.71%) |
Nov 25, 2008 | 25.69 | 26.20 | 24.46 | 26.05 | 596,618 | +0.76(+3.00%) |
Nov 24, 2008 | 23.65 | 25.68 | 23.65 | 25.30 | 510,752 | +1.95(+8.37%) |
Nov 21, 2008 | 22.34 | 23.36 | 21.04 | 23.34 | 641,649 | +1.43(+6.51%) |
Nov 20, 2008 | 23.28 | 23.30 | 21.76 | 21.92 | 723,619 | -1.52(-6.47%) |
Nov 19, 2008 | 25.99 | 26.38 | 23.41 | 23.43 | 406,462 | -2.65(-10.17%) |
Nov 18, 2008 | 26.25 | 27.57 | 25.53 | 26.08 | 524,456 | -0.13(-0.49%) |
Nov 17, 2008 | 26.31 | 26.97 | 25.72 | 26.21 | 532,838 | -0.31(-1.17%) |
Nov 14, 2008 | 28.33 | 28.67 | 26.37 | 26.52 | 561,432 | -2.43(-8.40%) |
Nov 13, 2008 | 26.12 | 29.09 | 25.30 | 28.95 | 543,956 | +2.96(+11.39%) |
Nov 12, 2008 | 27.71 | 27.91 | 25.92 | 25.99 | 548,258 | -0.92(-3.41%) |
Nov 11, 2008 | 26.90 | 27.96 | 26.20 | 26.91 | 428,508 | -0.18(-0.66%) |
Nov 10, 2008 | 26.72 | 27.76 | 26.53 | 27.09 | 558,385 | +1.16(+4.46%) |
Nov 07, 2008 | 25.96 | 26.51 | 25.28 | 25.93 | 470,574 | +0.28(+1.09%) |
Nov 06, 2008 | 26.63 | 26.91 | 25.48 | 25.65 | 587,791 | -1.13(-4.21%) |
Nov 05, 2008 | 29.69 | 30.65 | 26.59 | 26.78 | 721,277 | -3.26(-10.85%) |
Nov 04, 2008 | 30.60 | 30.96 | 29.50 | 30.04 | 488,921 | +0.51(+1.72%) |
Nov 03, 2008 | 29.87 | 31.97 | 28.57 | 29.53 | 630,581 | -1.82(-5.82%) |
Oct 31, 2008 | 29.63 | 31.79 | 29.14 | 31.36 | 446,420 | +1.71(+5.75%) |
Oct 30, 2008 | 28.58 | 29.79 | 27.69 | 29.65 | 411,156 | +2.06(+7.48%) |
Oct 29, 2008 | 26.10 | 28.90 | 25.02 | 27.59 | 562,245 | +1.80(+7.00%) |
Oct 28, 2008 | 25.52 | 26.01 | 22.96 | 25.78 | 681,060 | +0.76(+3.03%) |
Oct 27, 2008 | 25.30 | 26.58 | 24.98 | 25.03 | 505,173 | -0.62(-2.41%) |
Oct 24, 2008 | 25.27 | 26.77 | 22.93 | 25.64 | 857,277 | -0.54(-2.06%) |
Oct 23, 2008 | 30.10 | 30.10 | 24.73 | 26.18 | 1,415,516 | -4.64(-15.04%) |
Oct 22, 2008 | 32.04 | 33.50 | 29.72 | 30.82 | 1,119,126 | -1.91(-5.85%) |
Oct 21, 2008 | 33.04 | 34.15 | 32.19 | 32.73 | 504,939 | -0.84(-2.49%) |
Oct 20, 2008 | 31.38 | 34.05 | 30.51 | 33.57 | 420,285 | +2.51(+8.09%) |
Oct 17, 2008 | 32.42 | 33.06 | 30.23 | 31.06 | 715,061 | -2.54(-7.57%) |
Oct 16, 2008 | 30.46 | 33.83 | 28.85 | 33.60 | 595,259 | +3.26(+10.75%) |
Oct 15, 2008 | 33.21 | 34.01 | 30.29 | 30.34 | 598,692 | -3.47(-10.26%) |
Oct 14, 2008 | 34.10 | 35.14 | 32.31 | 33.81 | 414,793 | +0.26(+0.77%) |
Oct 13, 2008 | 30.77 | 33.66 | 29.68 | 33.55 | 539,679 | +3.04(+9.97%) |
Oct 10, 2008 | 27.41 | 30.54 | 24.44 | 30.51 | 893,487 | +2.07(+7.29%) |
Oct 09, 2008 | 31.32 | 32.22 | 28.26 | 28.44 | 464,719 | -2.28(-7.43%) |
Oct 08, 2008 | 29.91 | 32.23 | 28.94 | 30.72 | 638,377 | -0.22(-0.71%) |
Oct 07, 2008 | 32.85 | 33.72 | 30.82 | 30.94 | 392,126 | -1.26(-3.90%) |
Oct 06, 2008 | 31.61 | 33.13 | 30.24 | 32.20 | 387,206 | -0.09(-0.28%) |
Oct 03, 2008 | 33.13 | 34.01 | 32.25 | 32.28 | 527,896 | -0.22(-0.67%) |
Oct 02, 2008 | 35.87 | 36.08 | 31.87 | 32.50 | 539,894 | -3.89(-10.69%) |