Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.73 | 26.30 | 25.69 | 26.14 | 198,793 | +0.49(+1.92%) |
Dec 30, 2008 | 24.65 | 25.66 | 23.93 | 25.64 | 201,411 | +1.05(+4.25%) |
Dec 29, 2008 | 25.32 | 25.32 | 24.34 | 24.60 | 183,743 | -0.67(-2.66%) |
Dec 26, 2008 | 24.71 | 25.27 | 24.53 | 25.27 | 120,710 | +0.58(+2.36%) |
Dec 24, 2008 | 24.84 | 24.84 | 24.18 | 24.69 | 95,819 | -0.16(-0.66%) |
Dec 23, 2008 | 24.87 | 25.32 | 24.63 | 24.85 | 209,373 | +0.05(+0.22%) |
Dec 22, 2008 | 25.16 | 25.34 | 24.23 | 24.80 | 160,996 | -0.33(-1.30%) |
Dec 19, 2008 | 25.03 | 25.72 | 25.02 | 25.13 | 284,165 | +0.20(+0.80%) |
Dec 18, 2008 | 25.52 | 25.55 | 24.59 | 24.93 | 216,787 | -0.44(-1.72%) |
Dec 17, 2008 | 24.92 | 25.47 | 24.62 | 25.36 | 288,472 | +0.25(+1.01%) |
Dec 16, 2008 | 24.42 | 25.33 | 24.27 | 25.11 | 529,795 | +0.96(+3.95%) |
Dec 15, 2008 | 24.84 | 25.13 | 23.82 | 24.15 | 582,400 | -0.55(-2.25%) |
Dec 12, 2008 | 24.40 | 25.55 | 24.31 | 24.71 | 568,155 | -0.31(-1.24%) |
Dec 11, 2008 | 25.03 | 25.54 | 24.80 | 25.02 | 349,844 | -0.12(-0.47%) |
Dec 10, 2008 | 24.53 | 25.54 | 23.79 | 25.13 | 398,488 | -0.15(-0.61%) |
Dec 09, 2008 | 25.48 | 25.71 | 24.40 | 25.29 | 388,356 | -0.23(-0.89%) |
Dec 08, 2008 | 25.37 | 25.99 | 24.77 | 25.52 | 315,383 | +0.82(+3.32%) |
Dec 05, 2008 | 23.92 | 24.75 | 23.18 | 24.70 | 302,915 | +0.42(+1.72%) |
Dec 04, 2008 | 24.13 | 25.06 | 23.88 | 24.28 | 378,414 | -0.25(-1.04%) |
Dec 03, 2008 | 24.12 | 24.63 | 22.70 | 24.53 | 364,072 | +0.59(+2.47%) |
Dec 02, 2008 | 22.25 | 23.99 | 21.75 | 23.94 | 493,722 | +1.81(+8.18%) |
Dec 01, 2008 | 23.00 | 23.94 | 22.07 | 22.13 | 382,868 | -1.47(-6.24%) |
Nov 28, 2008 | 22.51 | 23.67 | 21.97 | 23.61 | 183,668 | +0.89(+3.92%) |
Nov 26, 2008 | 20.87 | 22.74 | 20.44 | 22.71 | 240,232 | +1.41(+6.62%) |
Nov 25, 2008 | 21.09 | 21.52 | 20.42 | 21.30 | 248,314 | +0.35(+1.65%) |
Nov 24, 2008 | 20.07 | 21.22 | 19.68 | 20.96 | 267,671 | +1.01(+5.06%) |
Nov 21, 2008 | 20.10 | 20.23 | 18.89 | 19.95 | 352,334 | +0.23(+1.15%) |
Nov 20, 2008 | 20.33 | 21.22 | 19.63 | 19.72 | 379,797 | -0.89(-4.32%) |
Nov 19, 2008 | 22.90 | 23.64 | 20.61 | 20.61 | 402,873 | -2.34(-10.19%) |
Nov 18, 2008 | 22.98 | 23.60 | 22.24 | 22.95 | 325,410 | +0.02(+0.08%) |
Nov 17, 2008 | 23.64 | 24.57 | 22.89 | 22.93 | 264,706 | -0.94(-3.93%) |
Nov 14, 2008 | 24.66 | 25.09 | 23.78 | 23.87 | 286,057 | -1.04(-4.16%) |
Nov 13, 2008 | 23.97 | 24.92 | 22.57 | 24.91 | 372,713 | +1.13(+4.74%) |
Nov 12, 2008 | 24.82 | 25.81 | 23.70 | 23.78 | 183,176 | -1.38(-5.50%) |
Nov 11, 2008 | 25.71 | 26.49 | 25.01 | 25.16 | 284,561 | -0.90(-3.46%) |
Nov 10, 2008 | 27.64 | 27.64 | 25.83 | 26.06 | 371,868 | -1.11(-4.08%) |
Nov 07, 2008 | 27.00 | 27.48 | 26.41 | 27.17 | 308,777 | +0.43(+1.60%) |
Nov 06, 2008 | 27.57 | 28.05 | 26.41 | 26.74 | 412,760 | -0.92(-3.32%) |
Nov 05, 2008 | 28.10 | 28.97 | 27.61 | 27.66 | 190,007 | -0.79(-2.78%) |
Nov 04, 2008 | 28.96 | 29.06 | 28.00 | 28.46 | 264,645 | -0.01(-0.03%) |
Nov 03, 2008 | 28.49 | 29.01 | 28.30 | 28.46 | 273,833 | -0.09(-0.32%) |
Oct 31, 2008 | 28.03 | 29.25 | 27.88 | 28.56 | 274,252 | +0.42(+1.49%) |
Oct 30, 2008 | 28.14 | 28.60 | 27.55 | 28.14 | 264,424 | +0.75(+2.72%) |
Oct 29, 2008 | 26.29 | 28.23 | 25.52 | 27.39 | 448,672 | +1.19(+4.55%) |
Oct 28, 2008 | 25.02 | 26.27 | 24.47 | 26.20 | 409,696 | +1.41(+5.69%) |
Oct 27, 2008 | 25.31 | 26.06 | 24.67 | 24.79 | 318,060 | -0.90(-3.51%) |
Oct 24, 2008 | 23.95 | 26.42 | 23.95 | 25.69 | 602,828 | +0.42(+1.66%) |
Oct 23, 2008 | 24.74 | 25.35 | 24.04 | 25.27 | 529,745 | +0.66(+2.70%) |
Oct 22, 2008 | 25.12 | 25.53 | 24.24 | 24.61 | 331,109 | -0.73(-2.87%) |
Oct 21, 2008 | 24.94 | 25.80 | 24.68 | 25.33 | 342,193 | +0.11(+0.43%) |
Oct 20, 2008 | 24.73 | 25.29 | 24.38 | 25.23 | 290,214 | +0.85(+3.47%) |
Oct 17, 2008 | 23.48 | 24.75 | 23.10 | 24.38 | 431,026 | +0.37(+1.55%) |
Oct 16, 2008 | 23.28 | 24.12 | 22.47 | 24.01 | 482,760 | +0.69(+2.97%) |
Oct 15, 2008 | 25.40 | 25.40 | 23.29 | 23.32 | 297,223 | -1.98(-7.84%) |
Oct 14, 2008 | 25.76 | 26.31 | 24.84 | 25.30 | 500,396 | +0.03(+0.11%) |
Oct 13, 2008 | 25.54 | 26.83 | 23.90 | 25.27 | 539,853 | +0.16(+0.65%) |
Oct 10, 2008 | 26.36 | 26.39 | 23.90 | 25.11 | 545,028 | -1.88(-6.98%) |
Oct 09, 2008 | 27.86 | 28.79 | 26.88 | 26.99 | 581,280 | -1.67(-5.84%) |
Oct 08, 2008 | 29.67 | 30.19 | 28.40 | 28.66 | 488,607 | -1.49(-4.95%) |
Oct 07, 2008 | 31.70 | 32.69 | 30.16 | 30.16 | 295,169 | -1.15(-3.66%) |
Oct 06, 2008 | 32.43 | 33.66 | 30.77 | 31.30 | 337,802 | -1.62(-4.92%) |
Oct 03, 2008 | 34.48 | 34.59 | 32.82 | 32.92 | 271,292 | -1.45(-4.21%) |
Oct 02, 2008 | 35.19 | 36.10 | 34.13 | 34.37 | 214,545 | -0.99(-2.80%) |