Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.05 | 28.59 | 27.88 | 28.39 | 495,439 | +0.35(+1.24%) |
Dec 30, 2008 | 27.06 | 28.08 | 26.94 | 28.04 | 357,296 | +1.09(+4.03%) |
Dec 29, 2008 | 27.07 | 27.11 | 26.53 | 26.95 | 312,187 | -0.10(-0.36%) |
Dec 26, 2008 | 26.76 | 27.06 | 26.51 | 27.05 | 0 | +0.44(+1.63%) |
Dec 24, 2008 | 26.47 | 26.77 | 26.31 | 26.61 | 132,682 | -0.01(-0.03%) |
Dec 23, 2008 | 26.96 | 27.14 | 26.25 | 26.62 | 650,547 | +0.16(+0.61%) |
Dec 22, 2008 | 26.72 | 26.90 | 25.83 | 26.46 | 515,822 | -0.48(-1.76%) |
Dec 19, 2008 | 27.07 | 27.52 | 26.73 | 26.94 | 801,393 | +0.10(+0.39%) |
Dec 18, 2008 | 27.86 | 28.11 | 26.32 | 26.83 | 610,514 | -0.78(-2.83%) |
Dec 17, 2008 | 27.31 | 28.14 | 27.01 | 27.61 | 639,324 | -0.10(-0.35%) |
Dec 16, 2008 | 25.99 | 27.76 | 25.84 | 27.71 | 774,946 | +1.93(+7.50%) |
Dec 15, 2008 | 26.18 | 26.41 | 25.39 | 25.78 | 617,804 | -0.19(-0.74%) |
Dec 12, 2008 | 24.37 | 26.07 | 24.24 | 25.97 | 0 | +1.09(+4.37%) |
Dec 11, 2008 | 25.83 | 26.22 | 24.54 | 24.88 | 894,895 | -0.97(-3.77%) |
Dec 10, 2008 | 25.39 | 26.02 | 25.15 | 25.86 | 886,760 | +0.79(+3.15%) |
Dec 09, 2008 | 26.12 | 26.40 | 24.83 | 25.07 | 1,076,401 | -1.14(-4.36%) |
Dec 08, 2008 | 26.50 | 27.27 | 25.76 | 26.21 | 885,883 | +0.32(+1.24%) |
Dec 05, 2008 | 24.46 | 25.90 | 23.56 | 25.89 | 0 | +1.06(+4.25%) |
Dec 04, 2008 | 25.14 | 25.73 | 24.25 | 24.83 | 553,469 | -0.62(-2.44%) |
Dec 03, 2008 | 24.58 | 25.78 | 24.36 | 25.45 | 789,143 | +0.34(+1.35%) |
Dec 02, 2008 | 24.63 | 25.56 | 24.29 | 25.12 | 891,135 | +0.96(+3.97%) |
Dec 01, 2008 | 26.17 | 26.17 | 24.12 | 24.16 | 753,782 | -2.78(-10.32%) |
Nov 28, 2008 | 26.30 | 26.94 | 25.99 | 26.94 | 111,411 | +0.56(+2.11%) |
Nov 26, 2008 | 24.84 | 26.61 | 24.54 | 26.38 | 456,297 | +1.23(+4.90%) |
Nov 25, 2008 | 24.33 | 25.26 | 23.79 | 25.15 | 719,095 | +0.97(+4.00%) |
Nov 24, 2008 | 23.78 | 24.69 | 23.67 | 24.18 | 746,711 | +0.64(+2.70%) |
Nov 21, 2008 | 23.09 | 23.70 | 22.42 | 23.54 | 1,429,137 | +0.92(+4.06%) |
Nov 20, 2008 | 23.28 | 24.54 | 22.51 | 22.63 | 1,023,637 | +0.00(+0.00%) |
Nov 19, 2008 | 24.38 | 24.39 | 22.63 | 22.63 | 560,368 | -1.62(-6.68%) |
Nov 18, 2008 | 24.45 | 24.77 | 23.44 | 24.25 | 545,072 | -0.15(-0.63%) |
Nov 17, 2008 | 23.79 | 25.07 | 23.76 | 24.40 | 376,599 | +0.33(+1.37%) |
Nov 14, 2008 | 24.88 | 25.27 | 23.99 | 24.07 | 0 | -1.18(-4.66%) |
Nov 13, 2008 | 23.96 | 25.24 | 22.97 | 25.24 | 743,155 | +1.43(+5.99%) |
Nov 12, 2008 | 24.33 | 24.64 | 23.71 | 23.82 | 402,533 | -0.88(-3.56%) |
Nov 11, 2008 | 24.61 | 25.17 | 24.18 | 24.70 | 382,873 | -0.38(-1.51%) |
Nov 10, 2008 | 25.94 | 26.01 | 24.83 | 25.07 | 416,474 | -0.37(-1.46%) |
Nov 07, 2008 | 24.59 | 25.45 | 24.45 | 25.45 | 0 | +1.10(+4.53%) |
Nov 06, 2008 | 25.14 | 25.35 | 24.22 | 24.34 | 549,179 | -0.89(-3.54%) |
Nov 05, 2008 | 25.61 | 26.00 | 25.20 | 25.24 | 607,642 | -0.62(-2.40%) |
Nov 04, 2008 | 25.37 | 26.04 | 25.16 | 25.86 | 413,453 | +0.90(+3.62%) |
Nov 03, 2008 | 24.41 | 25.32 | 24.17 | 24.95 | 364,550 | +0.53(+2.18%) |
Oct 31, 2008 | 24.45 | 24.66 | 23.81 | 24.42 | 0 | +0.10(+0.43%) |
Oct 30, 2008 | 24.23 | 24.41 | 23.25 | 24.32 | 663,344 | +0.78(+3.32%) |
Oct 29, 2008 | 22.27 | 24.33 | 21.93 | 23.54 | 918,080 | +1.31(+5.91%) |
Oct 28, 2008 | 21.65 | 22.22 | 20.99 | 22.22 | 845,862 | +0.89(+4.15%) |
Oct 27, 2008 | 21.57 | 22.14 | 20.85 | 21.34 | 750,947 | -0.54(-2.47%) |
Oct 24, 2008 | 20.89 | 22.31 | 20.53 | 21.88 | 0 | -0.76(-3.34%) |
Oct 23, 2008 | 23.29 | 23.71 | 21.59 | 22.63 | 997,712 | -0.55(-2.36%) |
Oct 22, 2008 | 24.17 | 24.25 | 22.58 | 23.18 | 847,235 | -1.64(-6.62%) |
Oct 21, 2008 | 25.45 | 25.93 | 24.65 | 24.83 | 921,628 | -1.14(-4.40%) |
Oct 20, 2008 | 26.20 | 26.57 | 25.74 | 25.97 | 1,174,461 | +0.01(+0.03%) |
Oct 17, 2008 | 25.82 | 26.86 | 23.80 | 25.96 | 0 | -0.84(-3.13%) |
Oct 16, 2008 | 22.57 | 26.83 | 21.76 | 26.80 | 1,449,302 | +1.30(+5.09%) |
Oct 15, 2008 | 27.06 | 27.06 | 25.32 | 25.50 | 994,087 | -1.84(-6.75%) |
Oct 14, 2008 | 28.95 | 28.95 | 26.85 | 27.35 | 751,947 | -0.80(-2.83%) |
Oct 13, 2008 | 27.49 | 28.36 | 26.85 | 28.14 | 763,403 | +1.14(+4.21%) |
Oct 10, 2008 | 24.72 | 28.03 | 19.12 | 27.01 | 0 | +1.23(+4.78%) |
Oct 09, 2008 | 27.32 | 27.59 | 25.26 | 25.78 | 902,924 | -1.70(-6.19%) |
Oct 08, 2008 | 27.13 | 28.50 | 23.28 | 27.48 | 953,582 | -0.44(-1.59%) |
Oct 07, 2008 | 28.93 | 29.55 | 27.43 | 27.92 | 592,426 | -0.78(-2.72%) |
Oct 06, 2008 | 28.59 | 28.76 | 27.00 | 28.70 | 738,026 | -0.72(-2.44%) |
Oct 03, 2008 | 31.05 | 31.43 | 29.24 | 29.42 | 0 | -1.33(-4.32%) |
Oct 02, 2008 | 30.62 | 31.49 | 30.46 | 30.75 | 912,800 | -1.04(-3.27%) |