Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 27.31 | 28.36 | 27.31 | 28.30 | 39,102 | +1.42(+5.30%) |
Dec 30, 2008 | 26.62 | 26.88 | 26.61 | 26.88 | 7,555 | +0.56(+2.11%) |
Dec 29, 2008 | 26.78 | 26.78 | 26.19 | 26.32 | 18,329 | -0.49(-1.83%) |
Dec 26, 2008 | 26.87 | 26.91 | 26.60 | 26.81 | 10,593 | +0.22(+0.83%) |
Dec 24, 2008 | 26.89 | 26.89 | 26.27 | 26.59 | 34,626 | +0.06(+0.21%) |
Dec 23, 2008 | 26.83 | 26.92 | 26.33 | 26.54 | 18,245 | +0.24(+0.91%) |
Dec 22, 2008 | 27.58 | 27.58 | 26.16 | 26.30 | 6,728 | -1.03(-3.77%) |
Dec 19, 2008 | 27.46 | 27.98 | 27.19 | 27.33 | 58,992 | +0.18(+0.66%) |
Dec 18, 2008 | 27.67 | 28.10 | 27.12 | 27.15 | 32,000 | -0.79(-2.84%) |
Dec 17, 2008 | 27.35 | 27.94 | 27.28 | 27.94 | 21,072 | +0.68(+2.51%) |
Dec 16, 2008 | 26.33 | 27.26 | 26.30 | 27.26 | 23,957 | +1.33(+5.14%) |
Dec 15, 2008 | 25.84 | 26.31 | 25.50 | 25.93 | 8,379 | -0.82(-3.05%) |
Dec 12, 2008 | 26.20 | 26.74 | 25.96 | 26.74 | 10,248 | +0.87(+3.35%) |
Dec 11, 2008 | 26.89 | 27.18 | 25.88 | 25.88 | 10,186 | -1.20(-4.44%) |
Dec 10, 2008 | 26.71 | 27.33 | 26.67 | 27.08 | 33,813 | +0.61(+2.32%) |
Dec 09, 2008 | 27.06 | 27.76 | 26.45 | 26.47 | 20,723 | -0.70(-2.56%) |
Dec 08, 2008 | 26.90 | 28.28 | 26.79 | 27.16 | 43,944 | +1.35(+5.22%) |
Dec 05, 2008 | 24.80 | 25.85 | 24.74 | 25.81 | 13,959 | +0.99(+3.98%) |
Dec 04, 2008 | 26.11 | 26.11 | 24.73 | 24.83 | 5,798 | -0.73(-2.84%) |
Dec 03, 2008 | 24.82 | 25.76 | 24.82 | 25.55 | 11,661 | +0.58(+2.31%) |
Dec 02, 2008 | 24.07 | 24.98 | 24.07 | 24.98 | 13,396 | +0.61(+2.52%) |
Dec 01, 2008 | 26.20 | 26.23 | 24.35 | 24.36 | 13,097 | -2.69(-9.95%) |
Nov 28, 2008 | 26.53 | 27.05 | 26.53 | 27.05 | 7,572 | +0.42(+1.58%) |
Nov 26, 2008 | 24.92 | 26.65 | 24.83 | 26.63 | 103,167 | +1.42(+5.65%) |
Nov 25, 2008 | 25.18 | 25.21 | 24.42 | 25.21 | 27,305 | +0.49(+1.97%) |
Nov 24, 2008 | 23.18 | 24.93 | 23.18 | 24.72 | 28,104 | +1.84(+8.06%) |
Nov 21, 2008 | 22.06 | 22.88 | 21.46 | 22.88 | 34,389 | +1.11(+5.12%) |
Nov 20, 2008 | 23.44 | 23.78 | 21.76 | 21.76 | 26,219 | -1.83(-7.77%) |
Nov 19, 2008 | 25.65 | 25.65 | 23.60 | 23.60 | 4,924 | -1.83(-7.19%) |
Nov 18, 2008 | 25.67 | 25.67 | 24.71 | 25.42 | 7,291 | -0.75(-2.87%) |
Nov 17, 2008 | 25.62 | 26.47 | 25.62 | 26.18 | 15,806 | -0.53(-1.98%) |
Nov 14, 2008 | 27.49 | 27.49 | 26.38 | 26.71 | 11,478 | -0.82(-2.97%) |
Nov 13, 2008 | 26.16 | 27.52 | 24.68 | 27.52 | 29,708 | +1.66(+6.43%) |
Nov 12, 2008 | 26.66 | 26.88 | 25.86 | 25.86 | 55,571 | -1.69(-6.15%) |
Nov 11, 2008 | 27.37 | 28.88 | 27.34 | 27.55 | 31,662 | -0.57(-2.03%) |
Nov 10, 2008 | 29.51 | 29.58 | 28.12 | 28.12 | 7,005 | -0.45(-1.58%) |
Nov 07, 2008 | 28.61 | 28.83 | 28.35 | 28.58 | 30,366 | +0.14(+0.48%) |
Nov 06, 2008 | 29.08 | 29.08 | 28.44 | 28.44 | 3,903 | -1.03(-3.50%) |
Nov 05, 2008 | 30.78 | 30.78 | 29.45 | 29.47 | 55,023 | -1.37(-4.43%) |
Nov 04, 2008 | 31.49 | 31.49 | 30.84 | 30.84 | 5,277 | +0.14(+0.46%) |
Nov 03, 2008 | 30.54 | 30.96 | 30.48 | 30.69 | 7,104 | +0.64(+2.11%) |
Oct 31, 2008 | 29.24 | 30.81 | 29.24 | 30.06 | 1,080 | +0.68(+2.33%) |
Oct 30, 2008 | 28.81 | 29.37 | 28.76 | 29.37 | 1,654 | +1.33(+4.76%) |
Oct 29, 2008 | 28.05 | 28.97 | 27.73 | 28.04 | 4,681 | +0.08(+0.30%) |
Oct 28, 2008 | 26.35 | 27.96 | 25.38 | 27.96 | 12,383 | +2.19(+8.49%) |
Oct 27, 2008 | 28.20 | 28.20 | 25.77 | 25.77 | 63,502 | -1.36(-5.01%) |
Oct 24, 2008 | 26.47 | 27.28 | 26.47 | 27.13 | 9,436 | -0.49(-1.78%) |
Oct 23, 2008 | 28.33 | 28.64 | 27.62 | 27.62 | 4,238 | -0.94(-3.29%) |
Oct 22, 2008 | 29.71 | 29.80 | 28.18 | 28.56 | 12,053 | -1.99(-6.52%) |
Oct 21, 2008 | 30.76 | 31.16 | 30.55 | 30.55 | 4,150 | -0.29(-0.94%) |
Oct 20, 2008 | 30.25 | 30.84 | 30.22 | 30.84 | 10,846 | +0.99(+3.33%) |
Oct 17, 2008 | 29.53 | 30.81 | 29.53 | 29.85 | 14,675 | +1.14(+3.96%) |
Oct 16, 2008 | 28.99 | 29.40 | 28.02 | 28.71 | 6,096 | -0.13(-0.46%) |
Oct 15, 2008 | 31.23 | 31.29 | 28.84 | 28.84 | 5,612 | -3.07(-9.63%) |
Oct 14, 2008 | 33.79 | 33.79 | 31.02 | 31.92 | 18,397 | +0.12(+0.39%) |
Oct 13, 2008 | 32.73 | 32.73 | 30.64 | 31.79 | 13,756 | +2.38(+8.09%) |
Oct 10, 2008 | 27.60 | 30.37 | 27.24 | 29.41 | 11,637 | -0.26(-0.87%) |
Oct 09, 2008 | 30.68 | 30.83 | 29.67 | 29.67 | 15,099 | -2.05(-6.46%) |
Oct 08, 2008 | 32.40 | 32.40 | 31.05 | 31.72 | 43,341 | -0.72(-2.22%) |
Oct 07, 2008 | 34.18 | 34.26 | 32.44 | 32.44 | 3,003 | -1.73(-5.07%) |
Oct 06, 2008 | 34.84 | 34.84 | 32.96 | 34.17 | 15,630 | -1.56(-4.36%) |
Oct 03, 2008 | 37.52 | 37.52 | 35.73 | 35.73 | 16,652 | -1.16(-3.15%) |
Oct 02, 2008 | 37.63 | 37.63 | 36.89 | 36.89 | 2,971 | -1.63(-4.23%) |