Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 26.47 | 29.33 | 26.47 | 28.84 | 420,969 | +2.05(+7.67%) |
Dec 30, 2008 | 26.66 | 27.23 | 26.02 | 26.78 | 618,490 | +0.48(+1.82%) |
Dec 29, 2008 | 27.24 | 27.24 | 25.83 | 26.30 | 304,191 | -0.65(-2.42%) |
Dec 26, 2008 | 26.18 | 27.10 | 26.12 | 26.95 | 161,590 | +0.77(+2.94%) |
Dec 24, 2008 | 26.18 | 26.57 | 25.92 | 26.18 | 110,017 | -0.05(-0.21%) |
Dec 23, 2008 | 26.52 | 27.03 | 25.73 | 26.24 | 372,991 | -0.14(-0.55%) |
Dec 22, 2008 | 27.39 | 27.96 | 25.93 | 26.38 | 335,384 | -1.00(-3.67%) |
Dec 19, 2008 | 28.46 | 29.37 | 27.15 | 27.39 | 381,177 | -1.08(-3.78%) |
Dec 18, 2008 | 28.21 | 29.30 | 27.80 | 28.46 | 307,793 | +0.13(+0.45%) |
Dec 17, 2008 | 28.03 | 29.18 | 27.46 | 28.34 | 303,665 | +0.28(+1.00%) |
Dec 16, 2008 | 25.77 | 28.14 | 25.77 | 28.06 | 224,518 | +2.24(+8.69%) |
Dec 15, 2008 | 27.68 | 28.06 | 25.33 | 25.81 | 292,264 | -1.85(-6.70%) |
Dec 12, 2008 | 26.24 | 27.77 | 25.52 | 27.67 | 248,443 | +0.36(+1.33%) |
Dec 11, 2008 | 28.08 | 28.86 | 26.89 | 27.31 | 254,492 | -1.50(-5.21%) |
Dec 10, 2008 | 27.62 | 29.36 | 26.97 | 28.81 | 274,577 | +1.85(+6.88%) |
Dec 09, 2008 | 28.40 | 28.43 | 26.66 | 26.95 | 334,549 | -1.40(-4.95%) |
Dec 08, 2008 | 27.87 | 29.52 | 27.08 | 28.36 | 342,368 | +1.00(+3.67%) |
Dec 05, 2008 | 26.23 | 27.45 | 24.98 | 27.35 | 165,390 | +0.71(+2.68%) |
Dec 04, 2008 | 27.22 | 28.14 | 25.87 | 26.64 | 406,425 | -0.60(-2.19%) |
Dec 03, 2008 | 26.67 | 27.46 | 26.00 | 27.23 | 324,001 | +0.77(+2.91%) |
Dec 02, 2008 | 25.50 | 26.48 | 24.86 | 26.46 | 232,879 | +1.67(+6.75%) |
Dec 01, 2008 | 27.02 | 27.02 | 24.66 | 24.79 | 292,907 | -2.44(-8.97%) |
Nov 28, 2008 | 28.05 | 28.05 | 26.44 | 27.23 | 187,145 | -1.00(-3.56%) |
Nov 26, 2008 | 26.23 | 28.40 | 25.39 | 28.24 | 342,269 | +1.84(+6.96%) |
Nov 25, 2008 | 25.25 | 26.55 | 24.11 | 26.40 | 329,413 | +1.71(+6.93%) |
Nov 24, 2008 | 23.04 | 25.30 | 22.53 | 24.69 | 358,472 | +2.18(+9.69%) |
Nov 21, 2008 | 21.14 | 22.66 | 20.49 | 22.51 | 381,386 | +1.75(+8.41%) |
Nov 20, 2008 | 23.41 | 23.41 | 19.98 | 20.76 | 483,647 | -2.96(-12.47%) |
Nov 19, 2008 | 26.14 | 26.14 | 23.72 | 23.72 | 269,071 | -2.33(-8.93%) |
Nov 18, 2008 | 25.60 | 26.55 | 24.77 | 26.05 | 332,032 | +0.30(+1.16%) |
Nov 17, 2008 | 25.12 | 27.26 | 24.53 | 25.75 | 265,096 | -0.10(-0.38%) |
Nov 14, 2008 | 27.34 | 27.74 | 25.43 | 25.85 | 352,357 | -1.67(-6.08%) |
Nov 13, 2008 | 24.18 | 27.52 | 24.06 | 27.52 | 379,126 | +3.41(+14.15%) |
Nov 12, 2008 | 25.71 | 25.89 | 23.95 | 24.11 | 321,458 | -1.87(-7.21%) |
Nov 11, 2008 | 26.22 | 27.04 | 25.79 | 25.99 | 363,090 | -0.09(-0.35%) |
Nov 10, 2008 | 25.69 | 28.66 | 25.68 | 26.08 | 515,356 | -0.02(-0.07%) |
Nov 07, 2008 | 23.53 | 26.18 | 23.33 | 26.09 | 494,442 | +2.80(+12.04%) |
Nov 06, 2008 | 23.48 | 25.06 | 23.10 | 23.29 | 275,512 | -0.22(-0.92%) |
Nov 05, 2008 | 24.65 | 24.85 | 23.12 | 23.51 | 285,702 | -1.38(-5.53%) |
Nov 04, 2008 | 24.62 | 25.84 | 24.04 | 24.88 | 345,986 | +1.91(+8.31%) |
Nov 03, 2008 | 21.77 | 23.30 | 21.61 | 22.97 | 410,816 | +1.11(+5.09%) |
Oct 31, 2008 | 21.72 | 22.17 | 21.00 | 21.86 | 365,002 | -0.48(-2.15%) |
Oct 30, 2008 | 20.86 | 22.70 | 20.86 | 22.34 | 570,528 | +1.66(+8.05%) |
Oct 29, 2008 | 21.27 | 21.95 | 20.57 | 20.67 | 459,208 | -0.10(-0.48%) |
Oct 28, 2008 | 21.71 | 21.97 | 19.75 | 20.77 | 518,778 | -0.24(-1.12%) |
Oct 27, 2008 | 21.49 | 22.19 | 20.36 | 21.01 | 440,166 | -0.40(-1.86%) |
Oct 24, 2008 | 19.84 | 22.38 | 19.84 | 21.41 | 355,621 | -1.34(-5.89%) |
Oct 23, 2008 | 24.56 | 24.99 | 21.43 | 22.75 | 534,560 | -1.42(-5.88%) |
Oct 22, 2008 | 26.70 | 26.70 | 23.32 | 24.17 | 261,290 | -2.99(-11.00%) |
Oct 21, 2008 | 29.48 | 29.48 | 27.04 | 27.15 | 170,938 | -1.76(-6.07%) |
Oct 20, 2008 | 27.14 | 28.92 | 26.60 | 28.91 | 240,782 | +2.41(+9.08%) |
Oct 17, 2008 | 23.08 | 28.25 | 20.90 | 26.50 | 543,940 | +0.52(+1.98%) |
Oct 16, 2008 | 24.27 | 27.14 | 23.04 | 25.99 | 623,663 | +1.86(+7.73%) |
Oct 15, 2008 | 27.45 | 27.45 | 24.12 | 24.12 | 194,008 | -3.38(-12.30%) |
Oct 14, 2008 | 29.66 | 30.86 | 26.28 | 27.51 | 501,956 | -1.28(-4.46%) |
Oct 13, 2008 | 22.54 | 28.79 | 22.54 | 28.79 | 465,254 | +6.99(+32.09%) |
Oct 10, 2008 | 21.37 | 22.60 | 19.77 | 21.80 | 583,959 | -0.26(-1.19%) |
Oct 09, 2008 | 25.18 | 25.18 | 21.92 | 22.06 | 489,469 | -2.75(-11.09%) |
Oct 08, 2008 | 22.76 | 25.81 | 20.11 | 24.81 | 1,038,824 | +1.35(+5.75%) |
Oct 07, 2008 | 26.60 | 26.62 | 23.33 | 23.46 | 717,245 | -4.00(-14.56%) |
Oct 06, 2008 | 28.04 | 28.90 | 25.78 | 27.46 | 609,012 | -0.95(-3.34%) |
Oct 03, 2008 | 29.99 | 30.88 | 28.25 | 28.41 | 408,305 | -1.47(-4.91%) |
Oct 02, 2008 | 32.16 | 32.51 | 29.88 | 29.88 | 382,370 | -1.79(-5.66%) |