Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.01 | 26.74 | 24.76 | 26.60 | 550,390 | +1.73(+6.97%) |
Dec 30, 2008 | 23.37 | 24.89 | 23.37 | 24.86 | 442,947 | +1.07(+4.48%) |
Dec 29, 2008 | 24.52 | 24.52 | 23.50 | 23.80 | 210,097 | -0.88(-3.57%) |
Dec 26, 2008 | 24.34 | 24.73 | 24.24 | 24.68 | 79,433 | +0.50(+2.07%) |
Dec 24, 2008 | 23.63 | 24.34 | 23.29 | 24.18 | 206,741 | +0.52(+2.19%) |
Dec 23, 2008 | 24.65 | 24.65 | 23.51 | 23.66 | 357,854 | -0.67(-2.74%) |
Dec 22, 2008 | 25.02 | 25.02 | 23.69 | 24.33 | 394,080 | -0.39(-1.58%) |
Dec 19, 2008 | 24.62 | 25.07 | 23.55 | 24.72 | 807,798 | +0.59(+2.46%) |
Dec 18, 2008 | 25.00 | 25.48 | 23.78 | 24.12 | 337,573 | -0.74(-2.98%) |
Dec 17, 2008 | 24.53 | 25.37 | 24.53 | 24.86 | 346,880 | -0.07(-0.30%) |
Dec 16, 2008 | 23.87 | 25.06 | 22.96 | 24.94 | 359,457 | +1.37(+5.82%) |
Dec 15, 2008 | 23.99 | 24.21 | 22.66 | 23.57 | 269,807 | -0.17(-0.70%) |
Dec 12, 2008 | 23.22 | 24.09 | 22.87 | 23.73 | 555,024 | -0.15(-0.62%) |
Dec 11, 2008 | 25.40 | 25.82 | 23.65 | 23.88 | 461,751 | -1.86(-7.24%) |
Dec 10, 2008 | 25.49 | 26.55 | 24.98 | 25.74 | 269,661 | +0.32(+1.28%) |
Dec 09, 2008 | 26.70 | 27.38 | 25.22 | 25.42 | 337,890 | -1.61(-5.97%) |
Dec 08, 2008 | 26.89 | 27.56 | 26.31 | 27.03 | 337,634 | +0.45(+1.67%) |
Dec 05, 2008 | 25.61 | 26.63 | 24.34 | 26.59 | 396,363 | +0.57(+2.17%) |
Dec 04, 2008 | 26.90 | 27.27 | 25.40 | 26.02 | 421,010 | -1.76(-6.34%) |
Dec 03, 2008 | 26.51 | 27.85 | 24.55 | 27.78 | 360,541 | +0.97(+3.63%) |
Dec 02, 2008 | 25.49 | 26.89 | 24.45 | 26.81 | 463,835 | +1.86(+7.47%) |
Dec 01, 2008 | 26.89 | 27.91 | 24.87 | 24.95 | 539,898 | -2.68(-9.70%) |
Nov 28, 2008 | 27.27 | 28.11 | 27.12 | 27.63 | 164,027 | -0.09(-0.33%) |
Nov 26, 2008 | 26.87 | 27.91 | 26.25 | 27.72 | 490,795 | +0.19(+0.71%) |
Nov 25, 2008 | 27.03 | 27.60 | 25.80 | 27.52 | 559,355 | +0.97(+3.67%) |
Nov 24, 2008 | 25.00 | 27.06 | 24.17 | 26.55 | 526,155 | +1.84(+7.47%) |
Nov 21, 2008 | 24.40 | 24.95 | 22.11 | 24.71 | 557,374 | +0.80(+3.33%) |
Nov 20, 2008 | 25.28 | 25.87 | 23.80 | 23.91 | 305,389 | -1.72(-6.69%) |
Nov 19, 2008 | 26.76 | 27.81 | 25.41 | 25.62 | 286,871 | -1.53(-5.63%) |
Nov 18, 2008 | 27.76 | 27.99 | 25.92 | 27.15 | 343,507 | -0.53(-1.91%) |
Nov 17, 2008 | 27.64 | 28.82 | 27.40 | 27.68 | 277,287 | -0.32(-1.13%) |
Nov 14, 2008 | 27.92 | 29.50 | 27.09 | 28.00 | 371,589 | -0.44(-1.53%) |
Nov 13, 2008 | 26.17 | 28.70 | 25.18 | 28.43 | 401,786 | +2.61(+10.09%) |
Nov 12, 2008 | 27.52 | 28.63 | 25.67 | 25.83 | 298,985 | -2.31(-8.20%) |
Nov 11, 2008 | 27.28 | 28.77 | 26.65 | 28.14 | 284,449 | +0.45(+1.61%) |
Nov 10, 2008 | 28.22 | 28.22 | 27.09 | 27.69 | 249,411 | -0.01(-0.03%) |
Nov 07, 2008 | 28.37 | 28.68 | 26.74 | 27.70 | 293,971 | -0.49(-1.74%) |
Nov 06, 2008 | 28.98 | 30.20 | 27.91 | 28.19 | 295,044 | -1.16(-3.95%) |
Nov 05, 2008 | 31.85 | 31.85 | 29.20 | 29.35 | 371,832 | -2.48(-7.78%) |
Nov 04, 2008 | 31.02 | 32.24 | 30.19 | 31.83 | 483,899 | +1.01(+3.28%) |
Nov 03, 2008 | 30.57 | 31.08 | 29.55 | 30.82 | 330,724 | +0.61(+2.03%) |
Oct 31, 2008 | 28.09 | 30.57 | 28.09 | 30.20 | 778,952 | +1.79(+6.30%) |
Oct 30, 2008 | 27.21 | 28.90 | 26.44 | 28.41 | 301,520 | +1.96(+7.39%) |
Oct 29, 2008 | 27.26 | 27.59 | 26.01 | 26.46 | 252,841 | -0.56(-2.06%) |
Oct 28, 2008 | 25.57 | 27.14 | 24.98 | 27.02 | 326,281 | +1.79(+7.09%) |
Oct 27, 2008 | 24.70 | 25.71 | 24.13 | 25.23 | 266,018 | +0.44(+1.76%) |
Oct 24, 2008 | 23.20 | 25.94 | 22.60 | 24.79 | 394,317 | +0.29(+1.17%) |
Oct 23, 2008 | 25.73 | 26.87 | 23.29 | 24.50 | 451,293 | -1.38(-5.34%) |
Oct 22, 2008 | 27.95 | 28.23 | 25.73 | 25.88 | 385,259 | -2.34(-8.28%) |
Oct 21, 2008 | 29.47 | 30.01 | 28.17 | 28.22 | 421,872 | -1.90(-6.31%) |
Oct 20, 2008 | 29.16 | 30.12 | 29.02 | 30.12 | 421,871 | +1.15(+3.97%) |
Oct 17, 2008 | 27.83 | 29.68 | 27.83 | 28.97 | 523,741 | +0.09(+0.32%) |
Oct 16, 2008 | 28.02 | 28.89 | 26.12 | 28.88 | 497,583 | +1.23(+4.46%) |
Oct 15, 2008 | 27.76 | 29.56 | 27.31 | 27.65 | 330,575 | -1.05(-3.65%) |
Oct 14, 2008 | 28.52 | 31.97 | 27.52 | 28.69 | 563,560 | +0.96(+3.48%) |
Oct 13, 2008 | 28.04 | 28.04 | 25.87 | 27.73 | 717,840 | +0.29(+1.05%) |
Oct 10, 2008 | 25.73 | 27.52 | 24.75 | 27.44 | 643,979 | +1.48(+5.71%) |
Oct 09, 2008 | 26.73 | 27.67 | 24.05 | 25.96 | 609,418 | -0.12(-0.46%) |
Oct 08, 2008 | 27.71 | 29.29 | 26.00 | 26.08 | 265,273 | -2.36(-8.31%) |
Oct 07, 2008 | 31.29 | 32.31 | 28.24 | 28.44 | 500,427 | -3.77(-11.71%) |
Oct 06, 2008 | 29.36 | 32.68 | 28.05 | 32.22 | 339,771 | +1.82(+5.98%) |
Oct 03, 2008 | 33.84 | 33.84 | 30.24 | 30.40 | 324,411 | -2.60(-7.87%) |
Oct 02, 2008 | 33.33 | 33.84 | 32.41 | 32.99 | 235,180 | -0.37(-1.11%) |