Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.80 | 26.13 | 25.25 | 25.27 | 258,819 | -0.60(-2.32%) |
Dec 30, 2008 | 25.84 | 25.96 | 25.23 | 25.87 | 226,184 | +0.28(+1.09%) |
Dec 29, 2008 | 26.10 | 26.46 | 25.13 | 25.59 | 227,052 | -0.66(-2.51%) |
Dec 26, 2008 | 26.53 | 27.00 | 25.96 | 26.25 | 57,652 | -0.27(-1.02%) |
Dec 24, 2008 | 26.97 | 26.97 | 26.49 | 26.52 | 37,136 | -0.31(-1.16%) |
Dec 23, 2008 | 27.17 | 28.10 | 26.74 | 26.83 | 100,231 | -0.20(-0.74%) |
Dec 22, 2008 | 26.41 | 27.03 | 26.32 | 27.03 | 256,794 | +0.34(+1.27%) |
Dec 19, 2008 | 27.38 | 27.81 | 26.04 | 26.69 | 215,369 | -0.02(-0.07%) |
Dec 18, 2008 | 25.93 | 27.17 | 25.39 | 26.71 | 140,280 | +1.27(+4.99%) |
Dec 17, 2008 | 24.30 | 25.90 | 24.30 | 25.44 | 136,795 | +0.98(+4.01%) |
Dec 16, 2008 | 23.32 | 24.48 | 23.02 | 24.46 | 125,949 | +1.40(+6.07%) |
Dec 15, 2008 | 22.96 | 23.61 | 22.37 | 23.06 | 170,730 | +0.10(+0.44%) |
Dec 12, 2008 | 21.81 | 22.97 | 21.33 | 22.96 | 127,670 | +0.80(+3.61%) |
Dec 11, 2008 | 22.70 | 23.18 | 21.88 | 22.16 | 102,973 | -0.80(-3.48%) |
Dec 10, 2008 | 22.77 | 23.49 | 22.36 | 22.96 | 79,146 | +0.20(+0.88%) |
Dec 09, 2008 | 23.33 | 23.81 | 22.51 | 22.76 | 102,999 | -0.78(-3.31%) |
Dec 08, 2008 | 22.68 | 23.65 | 22.57 | 23.54 | 144,068 | +1.10(+4.90%) |
Dec 05, 2008 | 21.15 | 22.49 | 20.99 | 22.44 | 112,980 | +1.02(+4.76%) |
Dec 04, 2008 | 22.01 | 22.28 | 21.15 | 21.42 | 104,350 | -0.61(-2.77%) |
Dec 03, 2008 | 21.35 | 22.22 | 20.58 | 22.03 | 142,410 | +1.05(+5.00%) |
Dec 02, 2008 | 20.98 | 21.11 | 20.36 | 20.98 | 125,059 | +0.20(+0.96%) |
Dec 01, 2008 | 22.47 | 22.73 | 20.58 | 20.78 | 137,302 | -1.96(-8.62%) |
Nov 28, 2008 | 22.45 | 23.00 | 22.01 | 22.74 | 53,628 | +0.12(+0.53%) |
Nov 26, 2008 | 20.74 | 22.68 | 20.63 | 22.62 | 109,693 | +1.60(+7.61%) |
Nov 25, 2008 | 21.01 | 21.27 | 20.51 | 21.02 | 121,756 | +0.15(+0.72%) |
Nov 24, 2008 | 19.80 | 21.33 | 19.80 | 20.87 | 171,875 | +1.17(+5.94%) |
Nov 21, 2008 | 20.08 | 20.08 | 18.95 | 19.70 | 288,512 | -0.30(-1.50%) |
Nov 20, 2008 | 22.10 | 22.99 | 19.91 | 20.00 | 146,558 | -2.23(-10.03%) |
Nov 19, 2008 | 23.57 | 24.35 | 22.11 | 22.23 | 165,412 | -1.40(-5.92%) |
Nov 18, 2008 | 24.09 | 24.59 | 22.90 | 23.63 | 330,441 | -0.62(-2.56%) |
Nov 17, 2008 | 24.53 | 25.95 | 24.01 | 24.25 | 179,399 | -0.40(-1.62%) |
Nov 14, 2008 | 25.12 | 25.61 | 24.49 | 24.65 | 196,424 | -0.65(-2.57%) |
Nov 13, 2008 | 24.50 | 25.30 | 23.23 | 25.30 | 238,940 | +0.80(+3.27%) |
Nov 12, 2008 | 24.95 | 25.18 | 24.11 | 24.50 | 165,915 | -0.62(-2.47%) |
Nov 11, 2008 | 24.54 | 25.57 | 24.44 | 25.12 | 167,000 | +0.41(+1.66%) |
Nov 10, 2008 | 25.13 | 26.08 | 24.68 | 24.71 | 297,893 | -0.18(-0.72%) |
Nov 07, 2008 | 24.02 | 25.11 | 23.96 | 24.89 | 134,305 | +0.89(+3.71%) |
Nov 06, 2008 | 22.76 | 24.25 | 22.76 | 24.00 | 242,128 | -1.79(-6.94%) |
Nov 05, 2008 | 26.90 | 27.95 | 25.76 | 25.79 | 91,668 | -1.69(-6.15%) |
Nov 04, 2008 | 27.32 | 28.03 | 26.69 | 27.48 | 83,312 | +0.56(+2.08%) |
Nov 03, 2008 | 26.81 | 27.35 | 25.58 | 26.92 | 148,449 | +0.42(+1.58%) |
Oct 31, 2008 | 25.95 | 27.52 | 25.95 | 26.50 | 103,739 | +0.51(+1.96%) |
Oct 30, 2008 | 26.70 | 27.40 | 25.41 | 25.99 | 124,935 | -0.26(-0.99%) |
Oct 29, 2008 | 25.40 | 26.93 | 25.40 | 26.25 | 163,684 | +0.90(+3.55%) |
Oct 28, 2008 | 22.85 | 25.36 | 22.51 | 25.35 | 188,577 | +2.57(+11.28%) |
Oct 27, 2008 | 23.06 | 24.17 | 22.67 | 22.78 | 115,338 | -0.46(-1.98%) |
Oct 24, 2008 | 23.21 | 24.49 | 22.86 | 23.24 | 169,366 | -0.92(-3.81%) |
Oct 23, 2008 | 24.36 | 24.91 | 23.36 | 24.16 | 103,439 | +0.23(+0.96%) |
Oct 22, 2008 | 24.48 | 24.98 | 23.93 | 23.93 | 101,064 | -0.74(-3.00%) |
Oct 21, 2008 | 25.17 | 25.78 | 24.61 | 24.67 | 99,718 | -0.59(-2.34%) |
Oct 20, 2008 | 25.26 | 25.81 | 24.54 | 25.26 | 135,613 | +0.35(+1.41%) |
Oct 17, 2008 | 25.60 | 26.27 | 24.66 | 24.91 | 174,146 | -1.05(-4.04%) |
Oct 16, 2008 | 25.73 | 26.98 | 24.25 | 25.96 | 205,790 | +0.46(+1.80%) |
Oct 15, 2008 | 28.77 | 28.77 | 25.50 | 25.50 | 99,670 | -3.50(-12.07%) |
Oct 14, 2008 | 29.45 | 30.65 | 28.45 | 29.00 | 150,464 | +0.20(+0.69%) |
Oct 13, 2008 | 28.75 | 28.87 | 27.68 | 28.80 | 130,253 | +1.21(+4.39%) |
Oct 10, 2008 | 25.35 | 29.18 | 24.08 | 27.59 | 242,466 | +1.49(+5.71%) |
Oct 09, 2008 | 26.70 | 26.73 | 25.76 | 26.10 | 226,449 | -0.48(-1.81%) |
Oct 08, 2008 | 26.95 | 27.98 | 26.40 | 26.58 | 269,059 | -0.08(-0.30%) |
Oct 07, 2008 | 27.82 | 29.20 | 26.58 | 26.66 | 171,943 | -1.44(-5.12%) |
Oct 06, 2008 | 30.52 | 30.75 | 26.74 | 28.10 | 206,262 | -2.86(-9.24%) |
Oct 03, 2008 | 30.77 | 31.54 | 30.62 | 30.96 | 150,829 | +0.27(+0.88%) |
Oct 02, 2008 | 31.30 | 31.69 | 30.26 | 30.69 | 80,464 | -0.73(-2.32%) |