Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.11 | 26.01 | 24.95 | 25.86 | 552,134 | +0.70(+2.79%) |
Dec 30, 2008 | 24.74 | 25.16 | 24.00 | 25.16 | 512,640 | +0.47(+1.90%) |
Dec 29, 2008 | 24.76 | 24.97 | 24.30 | 24.69 | 387,481 | -0.28(-1.11%) |
Dec 26, 2008 | 24.78 | 24.98 | 23.94 | 24.97 | 154,154 | +0.26(+1.05%) |
Dec 24, 2008 | 24.62 | 24.92 | 23.88 | 24.71 | 197,832 | +0.19(+0.78%) |
Dec 23, 2008 | 23.99 | 24.91 | 23.85 | 24.52 | 454,691 | +0.58(+2.43%) |
Dec 22, 2008 | 23.55 | 24.34 | 23.13 | 23.94 | 662,510 | +0.16(+0.69%) |
Dec 19, 2008 | 24.85 | 24.85 | 23.47 | 23.77 | 1,716,554 | -0.59(-2.42%) |
Dec 18, 2008 | 24.79 | 25.24 | 23.86 | 24.36 | 7,341,482 | -0.33(-1.33%) |
Dec 17, 2008 | 23.26 | 24.80 | 23.24 | 24.69 | 799,247 | +1.28(+5.48%) |
Dec 16, 2008 | 23.73 | 23.74 | 23.20 | 23.41 | 1,476,187 | +0.00(+0.00%) |
Dec 15, 2008 | 24.20 | 24.33 | 23.13 | 23.41 | 602,298 | -0.78(-3.23%) |
Dec 12, 2008 | 24.00 | 24.20 | 23.12 | 24.19 | 590,083 | +0.50(+2.12%) |
Dec 11, 2008 | 23.58 | 24.67 | 23.54 | 23.68 | 1,477,036 | +1.40(+6.30%) |
Dec 10, 2008 | 22.57 | 22.73 | 21.72 | 22.28 | 405,066 | -0.16(-0.73%) |
Dec 09, 2008 | 22.33 | 23.08 | 21.57 | 22.44 | 629,513 | -0.12(-0.54%) |
Dec 08, 2008 | 22.58 | 23.27 | 22.15 | 22.57 | 749,234 | +0.43(+1.96%) |
Dec 05, 2008 | 21.88 | 22.17 | 21.06 | 22.13 | 919,692 | -0.28(-1.24%) |
Dec 04, 2008 | 22.23 | 23.31 | 21.73 | 22.41 | 703,842 | +0.13(+0.58%) |
Dec 03, 2008 | 21.89 | 22.44 | 20.58 | 22.28 | 603,130 | +1.05(+4.94%) |
Dec 02, 2008 | 21.63 | 22.11 | 20.66 | 21.23 | 680,782 | -0.07(-0.33%) |
Dec 01, 2008 | 23.25 | 23.25 | 21.27 | 21.30 | 626,759 | -2.36(-9.97%) |
Nov 28, 2008 | 23.08 | 23.74 | 22.48 | 23.66 | 363,910 | +0.30(+1.30%) |
Nov 26, 2008 | 21.32 | 23.59 | 21.32 | 23.35 | 534,628 | +1.65(+7.59%) |
Nov 25, 2008 | 21.97 | 22.52 | 20.87 | 21.71 | 656,160 | -0.03(-0.12%) |
Nov 24, 2008 | 20.89 | 22.44 | 20.41 | 21.73 | 973,188 | +0.88(+4.24%) |
Nov 21, 2008 | 19.29 | 20.85 | 18.81 | 20.85 | 1,425,070 | +1.74(+9.12%) |
Nov 20, 2008 | 21.01 | 21.34 | 18.95 | 19.11 | 707,799 | -2.12(-10.00%) |
Nov 19, 2008 | 23.34 | 23.46 | 21.19 | 21.23 | 479,905 | -2.25(-9.60%) |
Nov 18, 2008 | 23.72 | 24.51 | 22.71 | 23.48 | 460,016 | -0.24(-1.02%) |
Nov 17, 2008 | 24.06 | 25.02 | 23.64 | 23.73 | 451,807 | -0.49(-2.01%) |
Nov 14, 2008 | 25.72 | 26.05 | 24.15 | 24.21 | 392,704 | -1.97(-7.52%) |
Nov 13, 2008 | 25.02 | 26.22 | 23.19 | 26.18 | 802,425 | +1.29(+5.19%) |
Nov 12, 2008 | 26.01 | 26.12 | 24.63 | 24.89 | 937,130 | -1.38(-5.25%) |
Nov 11, 2008 | 26.59 | 26.96 | 26.08 | 26.27 | 462,375 | -0.53(-1.97%) |
Nov 10, 2008 | 26.93 | 27.59 | 26.59 | 26.80 | 366,384 | +0.03(+0.13%) |
Nov 07, 2008 | 25.59 | 26.83 | 25.41 | 26.76 | 465,052 | +1.27(+5.00%) |
Nov 06, 2008 | 25.57 | 26.65 | 25.38 | 25.49 | 614,888 | -0.87(-3.29%) |
Nov 05, 2008 | 27.67 | 27.68 | 26.10 | 26.35 | 499,388 | -1.60(-5.74%) |
Nov 04, 2008 | 28.37 | 28.37 | 27.04 | 27.96 | 502,614 | +0.35(+1.26%) |
Nov 03, 2008 | 27.73 | 28.59 | 27.19 | 27.61 | 408,248 | -0.12(-0.44%) |
Oct 31, 2008 | 26.40 | 27.83 | 25.84 | 27.73 | 663,795 | +1.29(+4.89%) |
Oct 30, 2008 | 26.05 | 26.74 | 25.24 | 26.44 | 504,642 | +0.96(+3.78%) |
Oct 29, 2008 | 23.96 | 26.20 | 23.41 | 25.48 | 1,008,702 | +2.07(+8.85%) |
Oct 28, 2008 | 23.51 | 24.76 | 21.06 | 23.41 | 2,041,256 | +2.32(+11.02%) |
Oct 27, 2008 | 22.57 | 23.81 | 20.94 | 21.08 | 959,772 | -1.45(-6.43%) |
Oct 24, 2008 | 23.80 | 24.44 | 22.11 | 22.53 | 895,811 | -2.38(-9.54%) |
Oct 23, 2008 | 26.06 | 27.17 | 24.14 | 24.91 | 906,102 | -1.11(-4.27%) |
Oct 22, 2008 | 27.28 | 27.51 | 25.63 | 26.02 | 621,914 | -1.66(-5.98%) |
Oct 21, 2008 | 28.58 | 28.58 | 25.31 | 27.67 | 1,289,300 | -1.20(-4.14%) |
Oct 20, 2008 | 28.13 | 29.00 | 26.87 | 28.87 | 625,344 | +1.34(+4.88%) |
Oct 17, 2008 | 27.87 | 28.76 | 27.16 | 27.52 | 658,184 | -1.47(-5.08%) |
Oct 16, 2008 | 26.79 | 29.04 | 25.57 | 29.00 | 928,339 | +2.38(+8.96%) |
Oct 15, 2008 | 28.90 | 29.01 | 25.40 | 26.61 | 1,077,880 | -3.33(-11.12%) |
Oct 14, 2008 | 28.81 | 30.68 | 28.81 | 29.94 | 739,184 | +0.25(+0.85%) |
Oct 13, 2008 | 27.44 | 29.88 | 27.44 | 29.69 | 958,269 | +3.50(+13.37%) |
Oct 10, 2008 | 23.77 | 27.22 | 21.99 | 26.19 | 1,307,497 | +1.63(+6.64%) |
Oct 09, 2008 | 26.87 | 27.50 | 24.23 | 24.56 | 1,192,753 | -1.68(-6.41%) |
Oct 08, 2008 | 28.32 | 28.41 | 25.76 | 26.24 | 1,782,947 | -2.26(-7.94%) |
Oct 07, 2008 | 30.34 | 30.68 | 28.48 | 28.50 | 1,232,934 | -1.67(-5.54%) |
Oct 06, 2008 | 31.36 | 31.68 | 29.78 | 30.18 | 1,161,943 | -1.60(-5.02%) |
Oct 03, 2008 | 32.93 | 33.80 | 31.73 | 31.77 | 441,703 | -0.96(-2.94%) |
Oct 02, 2008 | 33.21 | 33.80 | 32.38 | 32.73 | 437,418 | -0.65(-1.95%) |