Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.67 | 23.43 | 22.33 | 22.86 | 2,469,950 | +0.34(+1.51%) |
Dec 30, 2008 | 21.37 | 22.65 | 21.27 | 22.52 | 2,619,583 | +1.11(+5.18%) |
Dec 29, 2008 | 22.13 | 22.34 | 21.20 | 21.41 | 1,897,701 | -0.84(-3.78%) |
Dec 26, 2008 | 22.00 | 22.43 | 21.82 | 22.25 | 966,449 | +0.40(+1.83%) |
Dec 24, 2008 | 21.62 | 22.00 | 21.54 | 21.85 | 778,023 | +0.33(+1.53%) |
Dec 23, 2008 | 21.40 | 21.65 | 21.16 | 21.52 | 1,027,817 | +0.35(+1.65%) |
Dec 22, 2008 | 21.74 | 21.75 | 20.74 | 21.17 | 1,225,022 | -0.58(-2.67%) |
Dec 19, 2008 | 22.21 | 22.43 | 21.51 | 21.75 | 1,721,472 | -0.38(-1.72%) |
Dec 18, 2008 | 22.81 | 22.81 | 21.77 | 22.13 | 1,648,163 | -0.53(-2.34%) |
Dec 17, 2008 | 21.52 | 22.85 | 21.50 | 22.66 | 1,895,803 | +0.60(+2.72%) |
Dec 16, 2008 | 20.55 | 22.21 | 20.49 | 22.06 | 2,542,220 | +0.29(+1.33%) |
Dec 15, 2008 | 22.88 | 22.88 | 21.34 | 21.77 | 1,716,771 | -1.03(-4.52%) |
Dec 12, 2008 | 22.20 | 22.99 | 21.74 | 22.80 | 1,517,834 | +0.58(+2.61%) |
Dec 11, 2008 | 22.95 | 23.30 | 22.05 | 22.22 | 1,677,247 | -0.96(-4.14%) |
Dec 10, 2008 | 23.65 | 23.71 | 22.19 | 23.18 | 3,269,619 | -0.23(-0.98%) |
Dec 09, 2008 | 24.15 | 24.39 | 23.30 | 23.41 | 2,191,192 | -0.73(-3.02%) |
Dec 08, 2008 | 23.63 | 24.48 | 23.30 | 24.14 | 2,653,462 | +0.76(+3.25%) |
Dec 05, 2008 | 22.11 | 23.47 | 21.49 | 23.38 | 2,316,266 | +1.11(+4.98%) |
Dec 04, 2008 | 22.55 | 23.50 | 21.76 | 22.27 | 2,541,500 | -1.54(-6.47%) |
Dec 03, 2008 | 23.00 | 23.88 | 22.16 | 23.81 | 2,373,214 | +0.89(+3.88%) |
Dec 02, 2008 | 23.00 | 23.32 | 22.02 | 22.92 | 2,258,261 | +0.39(+1.73%) |
Dec 01, 2008 | 24.16 | 24.82 | 22.44 | 22.53 | 3,280,539 | -2.37(-9.52%) |
Nov 28, 2008 | 25.19 | 25.70 | 24.80 | 24.90 | 1,037,145 | -0.65(-2.54%) |
Nov 26, 2008 | 23.66 | 25.72 | 23.23 | 25.55 | 2,597,367 | +1.43(+5.93%) |
Nov 25, 2008 | 23.96 | 24.25 | 22.58 | 24.12 | 2,703,233 | +0.59(+2.51%) |
Nov 24, 2008 | 22.25 | 23.85 | 20.26 | 23.53 | 2,715,456 | +1.21(+5.42%) |
Nov 21, 2008 | 21.50 | 22.35 | 20.47 | 22.32 | 2,488,873 | +1.54(+7.41%) |
Nov 20, 2008 | 21.01 | 22.87 | 20.76 | 20.78 | 2,979,617 | -0.59(-2.76%) |
Nov 19, 2008 | 22.15 | 22.35 | 21.09 | 21.37 | 2,313,223 | -0.74(-3.35%) |
Nov 18, 2008 | 22.50 | 23.11 | 21.44 | 22.11 | 2,322,008 | -0.25(-1.12%) |
Nov 17, 2008 | 22.28 | 23.46 | 21.68 | 22.36 | 2,088,696 | -0.14(-0.62%) |
Nov 14, 2008 | 21.49 | 23.31 | 21.25 | 22.50 | 2,888,913 | +0.33(+1.49%) |
Nov 13, 2008 | 21.45 | 22.73 | 20.35 | 22.17 | 3,493,480 | +0.70(+3.26%) |
Nov 12, 2008 | 22.09 | 23.00 | 21.28 | 21.47 | 1,731,103 | -1.24(-5.46%) |
Nov 11, 2008 | 22.03 | 23.30 | 21.50 | 22.71 | 2,515,000 | +0.56(+2.53%) |
Nov 10, 2008 | 24.49 | 24.52 | 22.07 | 22.15 | 2,201,861 | -1.63(-6.85%) |
Nov 07, 2008 | 22.94 | 23.80 | 22.52 | 23.78 | 1,550,069 | +1.25(+5.55%) |
Nov 06, 2008 | 22.22 | 23.12 | 22.22 | 22.53 | 2,008,122 | -0.65(-2.80%) |
Nov 05, 2008 | 24.70 | 24.72 | 23.01 | 23.18 | 2,376,705 | -1.57(-6.34%) |
Nov 04, 2008 | 24.49 | 25.92 | 23.84 | 24.75 | 3,706,468 | +0.60(+2.48%) |
Nov 03, 2008 | 23.98 | 24.62 | 23.30 | 24.15 | 2,549,132 | -0.67(-2.70%) |
Oct 31, 2008 | 24.74 | 25.30 | 24.21 | 24.82 | 2,979,337 | -0.17(-0.68%) |
Oct 30, 2008 | 25.33 | 26.12 | 24.53 | 24.99 | 2,024,007 | +0.14(+0.56%) |
Oct 29, 2008 | 25.03 | 26.10 | 24.54 | 24.85 | 3,213,113 | -0.09(-0.36%) |
Oct 28, 2008 | 23.85 | 25.14 | 23.22 | 24.94 | 3,853,102 | +2.01(+8.77%) |
Oct 27, 2008 | 21.48 | 24.00 | 21.31 | 22.93 | 4,121,281 | +0.86(+3.90%) |
Oct 24, 2008 | 20.69 | 23.19 | 19.72 | 22.07 | 3,963,010 | +0.32(+1.47%) |
Oct 23, 2008 | 22.70 | 22.70 | 20.43 | 21.75 | 6,196,618 | +1.97(+9.96%) |
Oct 22, 2008 | 19.09 | 20.25 | 18.98 | 19.78 | 2,171,458 | +0.04(+0.20%) |
Oct 21, 2008 | 20.00 | 20.75 | 19.21 | 19.74 | 1,969,465 | -1.11(-5.32%) |
Oct 20, 2008 | 20.26 | 20.88 | 19.30 | 20.85 | 1,491,275 | +1.05(+5.30%) |
Oct 17, 2008 | 19.40 | 20.55 | 18.83 | 19.80 | 3,090,937 | -0.12(-0.60%) |
Oct 16, 2008 | 18.59 | 20.13 | 17.75 | 19.92 | 3,098,447 | +1.52(+8.26%) |
Oct 15, 2008 | 20.07 | 20.18 | 18.00 | 18.40 | 1,680,901 | -2.01(-9.85%) |
Oct 14, 2008 | 21.26 | 22.00 | 19.81 | 20.41 | 2,591,751 | -1.03(-4.80%) |
Oct 13, 2008 | 21.00 | 21.52 | 20.57 | 21.44 | 3,025,730 | +0.94(+4.59%) |
Oct 10, 2008 | 20.50 | 22.49 | 19.49 | 20.50 | 4,967,816 | -0.75(-3.53%) |
Oct 09, 2008 | 22.17 | 23.38 | 21.00 | 21.25 | 2,742,378 | -0.47(-2.16%) |
Oct 08, 2008 | 21.50 | 22.50 | 20.32 | 21.72 | 4,612,000 | -0.23(-1.05%) |
Oct 07, 2008 | 22.78 | 23.10 | 21.54 | 21.95 | 5,264,035 | +0.45(+2.09%) |
Oct 06, 2008 | 20.59 | 21.66 | 19.63 | 21.50 | 3,290,838 | +0.50(+2.38%) |
Oct 03, 2008 | 21.54 | 22.74 | 20.81 | 21.00 | 2,095,338 | -0.97(-4.42%) |
Oct 02, 2008 | 23.08 | 23.11 | 21.70 | 21.97 | 2,077,153 | -1.20(-5.18%) |