Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.76 | 21.59 | 20.76 | 21.48 | 656,487 | +0.71(+3.41%) |
Dec 30, 2008 | 20.29 | 20.80 | 20.09 | 20.78 | 1,082,732 | +0.73(+3.64%) |
Dec 29, 2008 | 20.23 | 20.24 | 19.82 | 20.05 | 660,059 | -0.26(-1.28%) |
Dec 26, 2008 | 20.20 | 20.34 | 19.99 | 20.31 | 411,277 | +0.22(+1.12%) |
Dec 24, 2008 | 20.13 | 20.27 | 19.71 | 20.08 | 524,194 | -0.07(-0.36%) |
Dec 23, 2008 | 20.94 | 20.94 | 20.07 | 20.15 | 1,168,680 | -0.37(-1.80%) |
Dec 22, 2008 | 21.01 | 21.11 | 20.05 | 20.52 | 1,121,983 | -0.59(-2.77%) |
Dec 19, 2008 | 21.26 | 21.59 | 21.01 | 21.11 | 1,126,935 | -0.10(-0.48%) |
Dec 18, 2008 | 21.60 | 21.74 | 20.99 | 21.21 | 1,069,340 | -0.23(-1.08%) |
Dec 17, 2008 | 21.80 | 21.89 | 21.26 | 21.44 | 1,209,561 | -0.59(-2.66%) |
Dec 16, 2008 | 21.91 | 22.11 | 21.46 | 22.03 | 1,513,157 | +0.68(+3.18%) |
Dec 15, 2008 | 21.76 | 21.87 | 21.19 | 21.35 | 1,129,409 | -0.40(-1.86%) |
Dec 12, 2008 | 20.88 | 21.92 | 20.66 | 21.75 | 1,084,810 | +0.63(+2.98%) |
Dec 11, 2008 | 21.80 | 22.47 | 20.99 | 21.12 | 1,106,461 | -1.15(-5.16%) |
Dec 10, 2008 | 22.19 | 22.54 | 21.89 | 22.27 | 954,396 | +0.37(+1.68%) |
Dec 09, 2008 | 22.24 | 22.64 | 21.74 | 21.90 | 890,194 | -0.51(-2.26%) |
Dec 08, 2008 | 21.98 | 22.55 | 21.67 | 22.41 | 1,141,629 | +0.98(+4.55%) |
Dec 05, 2008 | 20.58 | 21.50 | 19.74 | 21.43 | 1,127,299 | +0.85(+4.15%) |
Dec 04, 2008 | 20.94 | 21.33 | 20.30 | 20.58 | 853,748 | -0.72(-3.39%) |
Dec 03, 2008 | 20.83 | 21.33 | 20.62 | 21.30 | 981,318 | +0.31(+1.48%) |
Dec 02, 2008 | 20.80 | 21.02 | 20.39 | 20.99 | 1,073,106 | +0.54(+2.65%) |
Dec 01, 2008 | 21.69 | 22.08 | 20.38 | 20.45 | 1,451,346 | -1.63(-7.37%) |
Nov 28, 2008 | 21.77 | 22.14 | 21.69 | 22.08 | 427,210 | +0.04(+0.16%) |
Nov 26, 2008 | 20.90 | 22.06 | 20.66 | 22.04 | 778,810 | +0.70(+3.29%) |
Nov 25, 2008 | 21.40 | 21.92 | 20.57 | 21.34 | 1,162,469 | +0.63(+3.04%) |
Nov 24, 2008 | 20.00 | 21.22 | 19.88 | 20.71 | 1,655,350 | +1.00(+5.06%) |
Nov 21, 2008 | 17.89 | 19.80 | 17.89 | 19.71 | 2,170,750 | +1.71(+9.52%) |
Nov 20, 2008 | 18.70 | 19.63 | 17.87 | 18.00 | 2,032,214 | -0.92(-4.85%) |
Nov 19, 2008 | 20.00 | 20.38 | 18.92 | 18.92 | 938,954 | -1.08(-5.39%) |
Nov 18, 2008 | 20.24 | 20.77 | 19.57 | 20.00 | 1,032,691 | -0.27(-1.32%) |
Nov 17, 2008 | 19.87 | 20.69 | 19.81 | 20.26 | 1,450,754 | +0.12(+0.61%) |
Nov 14, 2008 | 20.84 | 21.31 | 20.13 | 20.14 | 0 | -1.16(-5.43%) |
Nov 13, 2008 | 20.17 | 21.30 | 19.52 | 21.30 | 1,555,441 | +1.21(+6.05%) |
Nov 12, 2008 | 20.26 | 20.48 | 19.93 | 20.08 | 1,256,652 | -0.51(-2.46%) |
Nov 11, 2008 | 21.42 | 21.42 | 20.34 | 20.59 | 881,478 | -0.80(-3.75%) |
Nov 10, 2008 | 21.80 | 22.22 | 21.02 | 21.39 | 903,455 | +0.03(+0.14%) |
Nov 07, 2008 | 20.85 | 21.43 | 20.70 | 21.36 | 904,935 | +0.57(+2.75%) |
Nov 06, 2008 | 22.12 | 22.84 | 20.77 | 20.79 | 1,782,432 | -1.74(-7.73%) |
Nov 05, 2008 | 23.23 | 23.49 | 22.48 | 22.53 | 1,068,556 | -0.96(-4.09%) |
Nov 04, 2008 | 23.67 | 23.94 | 23.18 | 23.49 | 1,241,051 | +0.07(+0.28%) |
Nov 03, 2008 | 23.09 | 23.52 | 22.92 | 23.43 | 973,484 | +0.38(+1.66%) |
Oct 31, 2008 | 22.74 | 23.21 | 22.37 | 23.05 | 2,021,877 | +0.20(+0.85%) |
Oct 30, 2008 | 25.08 | 25.16 | 22.06 | 22.85 | 2,419,397 | -1.71(-6.95%) |
Oct 29, 2008 | 24.52 | 25.19 | 24.02 | 24.56 | 1,598,040 | +0.12(+0.50%) |
Oct 28, 2008 | 22.66 | 24.47 | 22.03 | 24.43 | 1,338,879 | +2.37(+10.75%) |
Oct 27, 2008 | 22.78 | 23.52 | 22.06 | 22.06 | 914,315 | -1.03(-4.48%) |
Oct 24, 2008 | 22.16 | 23.65 | 22.16 | 23.10 | 1,328,957 | -0.43(-1.81%) |
Oct 23, 2008 | 24.27 | 24.56 | 22.62 | 23.52 | 2,236,174 | -0.90(-3.70%) |
Oct 22, 2008 | 25.03 | 25.84 | 23.80 | 24.43 | 1,489,068 | -1.53(-5.88%) |
Oct 21, 2008 | 26.31 | 26.94 | 25.85 | 25.95 | 865,648 | -0.77(-2.87%) |
Oct 20, 2008 | 25.79 | 26.75 | 25.79 | 26.72 | 1,778,284 | +0.66(+2.55%) |
Oct 17, 2008 | 26.41 | 27.35 | 25.71 | 26.05 | 1,153,792 | -0.87(-3.22%) |
Oct 16, 2008 | 25.31 | 26.95 | 23.86 | 26.92 | 2,305,195 | +1.58(+6.22%) |
Oct 15, 2008 | 26.63 | 27.04 | 25.33 | 25.34 | 2,119,896 | -1.64(-6.08%) |
Oct 14, 2008 | 30.35 | 30.35 | 26.54 | 26.99 | 1,681,203 | -1.45(-5.09%) |
Oct 13, 2008 | 26.20 | 28.43 | 26.20 | 28.43 | 1,147,035 | +2.66(+10.32%) |
Oct 10, 2008 | 25.57 | 26.94 | 24.26 | 25.77 | 0 | -0.28(-1.08%) |
Oct 09, 2008 | 27.51 | 27.93 | 26.05 | 26.05 | 2,639,929 | -1.32(-4.83%) |
Oct 08, 2008 | 26.80 | 29.05 | 26.54 | 27.38 | 1,868,851 | +0.08(+0.29%) |
Oct 07, 2008 | 28.29 | 28.55 | 27.20 | 27.30 | 2,160,745 | -0.82(-2.93%) |
Oct 06, 2008 | 26.77 | 28.50 | 25.96 | 28.12 | 2,554,801 | +0.76(+2.77%) |
Oct 03, 2008 | 28.08 | 28.30 | 26.85 | 27.36 | 0 | -0.38(-1.36%) |
Oct 02, 2008 | 28.20 | 28.22 | 27.61 | 27.74 | 1,641,744 | -0.48(-1.69%) |