Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.02 | 24.31 | 23.73 | 23.82 | 117,411 | -0.06(-0.26%) |
Dec 30, 2008 | 23.43 | 24.06 | 23.39 | 23.88 | 113,163 | +0.68(+2.94%) |
Dec 29, 2008 | 23.51 | 23.51 | 22.17 | 23.20 | 42,480 | -0.32(-1.35%) |
Dec 26, 2008 | 23.42 | 23.89 | 23.11 | 23.51 | 36,377 | +0.08(+0.34%) |
Dec 24, 2008 | 23.64 | 23.78 | 22.94 | 23.44 | 10,637 | +0.52(+2.28%) |
Dec 23, 2008 | 23.73 | 23.73 | 22.67 | 22.91 | 42,823 | -0.54(-2.30%) |
Dec 22, 2008 | 23.39 | 23.59 | 22.66 | 23.45 | 64,874 | +0.26(+1.11%) |
Dec 19, 2008 | 24.03 | 24.34 | 22.79 | 23.20 | 165,775 | -0.08(-0.34%) |
Dec 18, 2008 | 23.62 | 24.43 | 22.75 | 23.28 | 108,814 | -0.34(-1.42%) |
Dec 17, 2008 | 24.60 | 24.91 | 23.44 | 23.61 | 99,710 | -0.91(-3.71%) |
Dec 16, 2008 | 23.44 | 24.62 | 22.59 | 24.52 | 69,851 | +1.41(+6.12%) |
Dec 15, 2008 | 24.62 | 24.64 | 22.86 | 23.11 | 47,724 | -1.64(-6.61%) |
Dec 12, 2008 | 23.27 | 24.76 | 22.75 | 24.74 | 44,549 | +1.02(+4.29%) |
Dec 11, 2008 | 24.16 | 25.48 | 23.60 | 23.73 | 56,710 | -0.74(-3.04%) |
Dec 10, 2008 | 24.59 | 24.65 | 23.10 | 24.47 | 83,170 | +0.02(+0.07%) |
Dec 09, 2008 | 24.74 | 25.68 | 24.11 | 24.45 | 140,606 | -0.51(-2.05%) |
Dec 08, 2008 | 23.74 | 25.31 | 23.35 | 24.97 | 66,327 | +1.75(+7.54%) |
Dec 05, 2008 | 22.98 | 23.26 | 22.20 | 23.21 | 99,977 | -0.19(-0.79%) |
Dec 04, 2008 | 23.89 | 24.76 | 22.87 | 23.40 | 67,125 | -0.73(-3.01%) |
Dec 03, 2008 | 23.19 | 25.07 | 23.12 | 24.12 | 68,747 | +0.52(+2.21%) |
Dec 02, 2008 | 22.29 | 24.47 | 22.29 | 23.60 | 75,059 | +1.63(+7.40%) |
Dec 01, 2008 | 25.11 | 26.11 | 21.58 | 21.98 | 117,842 | -3.66(-14.28%) |
Nov 28, 2008 | 24.45 | 25.64 | 24.45 | 25.64 | 53,967 | +0.94(+3.80%) |
Nov 26, 2008 | 24.58 | 24.95 | 24.27 | 24.70 | 145,639 | -0.37(-1.48%) |
Nov 25, 2008 | 26.13 | 26.13 | 24.65 | 25.07 | 108,795 | -0.80(-3.11%) |
Nov 24, 2008 | 24.30 | 25.91 | 23.87 | 25.88 | 109,754 | +1.84(+7.65%) |
Nov 21, 2008 | 22.95 | 24.45 | 21.84 | 24.04 | 104,214 | +1.37(+6.05%) |
Nov 20, 2008 | 23.33 | 24.58 | 22.61 | 22.67 | 90,518 | -0.82(-3.50%) |
Nov 19, 2008 | 23.66 | 24.62 | 23.45 | 23.49 | 68,253 | -0.27(-1.12%) |
Nov 18, 2008 | 22.91 | 24.09 | 22.84 | 23.75 | 103,221 | +0.86(+3.75%) |
Nov 17, 2008 | 22.16 | 23.13 | 22.16 | 22.90 | 103,664 | +0.59(+2.66%) |
Nov 14, 2008 | 23.30 | 23.86 | 22.05 | 22.30 | 104,729 | -1.34(-5.68%) |
Nov 13, 2008 | 22.73 | 23.80 | 21.96 | 23.65 | 146,384 | +0.93(+4.09%) |
Nov 12, 2008 | 22.70 | 23.67 | 22.60 | 22.72 | 79,925 | -0.36(-1.57%) |
Nov 11, 2008 | 23.08 | 24.33 | 22.81 | 23.08 | 90,282 | -0.16(-0.69%) |
Nov 10, 2008 | 23.01 | 23.67 | 22.79 | 23.24 | 142,511 | +0.73(+3.22%) |
Nov 07, 2008 | 22.47 | 22.99 | 22.14 | 22.52 | 93,113 | +0.27(+1.23%) |
Nov 06, 2008 | 21.43 | 23.11 | 20.20 | 22.24 | 91,871 | +0.52(+2.40%) |
Nov 05, 2008 | 23.25 | 24.31 | 21.33 | 21.72 | 205,167 | -1.82(-7.74%) |
Nov 04, 2008 | 23.29 | 24.19 | 22.52 | 23.54 | 130,520 | +0.34(+1.45%) |
Nov 03, 2008 | 23.79 | 23.90 | 22.86 | 23.21 | 107,849 | -0.73(-3.03%) |
Oct 31, 2008 | 22.06 | 24.32 | 21.22 | 23.93 | 150,470 | +2.35(+10.90%) |
Oct 30, 2008 | 21.83 | 21.98 | 21.22 | 21.58 | 91,123 | +0.42(+1.96%) |
Oct 29, 2008 | 22.24 | 22.81 | 21.07 | 21.16 | 137,821 | -1.17(-5.23%) |
Oct 28, 2008 | 21.93 | 22.76 | 20.47 | 22.33 | 165,484 | +0.73(+3.40%) |
Oct 27, 2008 | 21.96 | 22.42 | 21.19 | 21.60 | 163,330 | -0.34(-1.57%) |
Oct 24, 2008 | 21.04 | 22.88 | 21.03 | 21.94 | 123,454 | -0.49(-2.17%) |
Oct 23, 2008 | 22.96 | 22.96 | 21.68 | 22.43 | 142,182 | -0.49(-2.12%) |
Oct 22, 2008 | 23.43 | 23.84 | 22.49 | 22.91 | 74,805 | -0.58(-2.48%) |
Oct 21, 2008 | 23.42 | 24.20 | 22.84 | 23.50 | 82,019 | -0.33(-1.37%) |
Oct 20, 2008 | 23.61 | 23.90 | 22.82 | 23.82 | 90,687 | +0.73(+3.14%) |
Oct 17, 2008 | 23.34 | 24.87 | 22.36 | 23.10 | 145,616 | -0.77(-3.22%) |
Oct 16, 2008 | 22.83 | 23.87 | 21.78 | 23.87 | 120,174 | +1.17(+5.14%) |
Oct 15, 2008 | 23.51 | 24.46 | 22.64 | 22.70 | 95,712 | -1.00(-4.22%) |
Oct 14, 2008 | 24.90 | 24.90 | 23.21 | 23.70 | 154,842 | -1.04(-4.22%) |
Oct 13, 2008 | 24.30 | 24.91 | 22.97 | 24.74 | 179,195 | +0.90(+3.78%) |
Oct 10, 2008 | 21.90 | 25.35 | 21.83 | 23.84 | 234,043 | +1.27(+5.64%) |
Oct 09, 2008 | 23.25 | 23.44 | 22.16 | 22.57 | 175,508 | -0.32(-1.39%) |
Oct 08, 2008 | 21.93 | 23.88 | 21.84 | 22.89 | 136,390 | +0.67(+3.03%) |
Oct 07, 2008 | 23.67 | 24.36 | 22.04 | 22.21 | 219,397 | -1.20(-5.14%) |
Oct 06, 2008 | 22.86 | 23.60 | 21.95 | 23.42 | 141,977 | -0.02(-0.08%) |
Oct 03, 2008 | 24.12 | 25.02 | 23.24 | 23.44 | 142,240 | -0.41(-1.71%) |
Oct 02, 2008 | 24.46 | 25.16 | 23.79 | 23.84 | 96,997 | -1.64(-6.45%) |