Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.32 | 24.52 | 22.64 | 24.31 | 15,429 | +1.14(+4.92%) |
Dec 30, 2008 | 23.07 | 23.57 | 22.43 | 23.17 | 26,857 | +0.52(+2.28%) |
Dec 29, 2008 | 22.33 | 23.05 | 22.16 | 22.65 | 12,450 | +0.16(+0.69%) |
Dec 26, 2008 | 21.57 | 23.14 | 21.57 | 22.50 | 14,437 | +0.25(+1.12%) |
Dec 24, 2008 | 21.27 | 22.91 | 21.11 | 22.25 | 20,634 | +0.56(+2.58%) |
Dec 23, 2008 | 21.87 | 21.87 | 20.97 | 21.69 | 42,567 | -0.03(-0.13%) |
Dec 22, 2008 | 21.38 | 21.95 | 20.64 | 21.72 | 13,738 | +0.70(+3.34%) |
Dec 19, 2008 | 23.23 | 23.88 | 21.01 | 21.02 | 50,596 | -1.33(-5.93%) |
Dec 18, 2008 | 22.61 | 23.15 | 21.33 | 22.34 | 18,700 | -0.18(-0.78%) |
Dec 17, 2008 | 22.26 | 22.91 | 21.45 | 22.52 | 22,623 | -0.25(-1.11%) |
Dec 16, 2008 | 21.90 | 22.90 | 20.27 | 22.77 | 28,345 | +1.24(+5.75%) |
Dec 15, 2008 | 22.41 | 22.41 | 20.89 | 21.53 | 7,153 | -0.26(-1.21%) |
Dec 12, 2008 | 20.67 | 21.80 | 19.63 | 21.80 | 21,621 | +0.58(+2.76%) |
Dec 11, 2008 | 22.14 | 22.72 | 21.21 | 21.21 | 20,755 | -1.49(-6.57%) |
Dec 10, 2008 | 22.25 | 22.94 | 21.70 | 22.70 | 13,797 | +0.22(+1.00%) |
Dec 09, 2008 | 23.46 | 23.46 | 22.32 | 22.48 | 14,389 | -0.33(-1.45%) |
Dec 08, 2008 | 23.50 | 24.31 | 22.19 | 22.81 | 51,093 | -0.51(-2.17%) |
Dec 05, 2008 | 21.73 | 23.32 | 21.73 | 23.32 | 11,147 | +1.25(+5.65%) |
Dec 04, 2008 | 21.97 | 23.35 | 21.80 | 22.07 | 20,652 | -0.73(-3.21%) |
Dec 03, 2008 | 22.20 | 22.97 | 19.87 | 22.80 | 22,702 | +2.27(+11.06%) |
Dec 02, 2008 | 19.91 | 20.71 | 18.91 | 20.53 | 13,850 | +1.18(+6.10%) |
Dec 01, 2008 | 22.39 | 22.94 | 19.12 | 19.35 | 17,958 | -3.70(-16.07%) |
Nov 28, 2008 | 21.85 | 23.15 | 21.64 | 23.05 | 4,501 | +0.77(+3.46%) |
Nov 26, 2008 | 21.71 | 22.62 | 21.38 | 22.28 | 24,885 | -0.14(-0.61%) |
Nov 25, 2008 | 20.84 | 22.42 | 20.42 | 22.42 | 37,571 | +1.92(+9.37%) |
Nov 24, 2008 | 20.33 | 20.84 | 19.34 | 20.50 | 23,302 | +0.47(+2.34%) |
Nov 21, 2008 | 19.06 | 20.36 | 17.55 | 20.03 | 20,690 | +0.97(+5.12%) |
Nov 20, 2008 | 18.76 | 19.48 | 18.65 | 19.06 | 13,253 | +0.18(+0.93%) |
Nov 19, 2008 | 19.64 | 20.96 | 18.68 | 18.88 | 15,023 | -0.81(-4.11%) |
Nov 18, 2008 | 19.32 | 20.06 | 18.59 | 19.69 | 13,619 | +0.49(+2.54%) |
Nov 17, 2008 | 19.21 | 19.63 | 19.00 | 19.20 | 5,504 | -0.82(-4.09%) |
Nov 14, 2008 | 20.00 | 20.62 | 19.98 | 20.02 | 5,506 | -0.45(-2.19%) |
Nov 13, 2008 | 19.45 | 20.95 | 18.55 | 20.47 | 21,349 | +1.13(+5.85%) |
Nov 12, 2008 | 19.92 | 20.33 | 19.22 | 19.34 | 11,483 | -0.99(-4.89%) |
Nov 11, 2008 | 19.49 | 21.42 | 19.22 | 20.33 | 4,950 | +0.72(+3.68%) |
Nov 10, 2008 | 20.62 | 20.62 | 19.24 | 19.61 | 4,005 | -0.28(-1.42%) |
Nov 07, 2008 | 20.31 | 21.07 | 19.75 | 19.90 | 11,574 | -0.16(-0.78%) |
Nov 06, 2008 | 20.48 | 21.01 | 20.00 | 20.05 | 9,727 | -0.59(-2.88%) |
Nov 05, 2008 | 22.65 | 22.79 | 19.75 | 20.65 | 17,467 | -2.39(-10.37%) |
Nov 04, 2008 | 23.64 | 23.64 | 22.01 | 23.04 | 11,228 | -0.34(-1.46%) |
Nov 03, 2008 | 23.44 | 23.64 | 22.76 | 23.38 | 16,236 | -0.02(-0.08%) |
Oct 31, 2008 | 23.14 | 23.59 | 22.67 | 23.40 | 20,108 | +0.21(+0.93%) |
Oct 30, 2008 | 21.26 | 23.35 | 20.76 | 23.18 | 7,209 | +2.96(+14.66%) |
Oct 29, 2008 | 20.51 | 22.39 | 19.97 | 20.22 | 12,067 | -0.02(-0.10%) |
Oct 28, 2008 | 19.89 | 20.26 | 19.20 | 20.24 | 15,607 | +0.75(+3.85%) |
Oct 27, 2008 | 19.55 | 21.10 | 19.37 | 19.49 | 6,361 | -0.74(-3.66%) |
Oct 24, 2008 | 19.01 | 21.17 | 19.01 | 20.23 | 6,454 | -0.32(-1.57%) |
Oct 23, 2008 | 21.03 | 21.19 | 20.00 | 20.55 | 9,407 | -0.92(-4.27%) |
Oct 22, 2008 | 20.88 | 22.47 | 19.86 | 21.47 | 8,561 | +0.00(+0.00%) |
Oct 21, 2008 | 22.35 | 22.54 | 21.01 | 21.47 | 10,884 | -1.36(-5.98%) |
Oct 20, 2008 | 23.39 | 23.39 | 21.26 | 22.83 | 8,324 | -0.05(-0.21%) |
Oct 17, 2008 | 22.95 | 23.63 | 21.85 | 22.88 | 26,649 | -0.51(-2.17%) |
Oct 16, 2008 | 21.38 | 23.39 | 20.69 | 23.39 | 33,103 | +2.17(+10.25%) |
Oct 15, 2008 | 21.29 | 22.30 | 20.45 | 21.21 | 15,563 | -0.38(-1.76%) |
Oct 14, 2008 | 23.29 | 23.29 | 21.05 | 21.59 | 10,982 | -1.50(-6.50%) |
Oct 13, 2008 | 19.17 | 23.42 | 18.75 | 23.09 | 19,378 | +4.49(+24.16%) |
Oct 10, 2008 | 16.88 | 18.60 | 16.57 | 18.60 | 54,337 | +0.29(+1.60%) |
Oct 09, 2008 | 19.63 | 19.95 | 18.31 | 18.31 | 17,346 | -0.99(-5.15%) |
Oct 08, 2008 | 19.98 | 21.05 | 18.22 | 19.30 | 35,863 | -0.87(-4.30%) |
Oct 07, 2008 | 22.98 | 22.98 | 20.08 | 20.17 | 23,917 | -2.42(-10.70%) |
Oct 06, 2008 | 23.23 | 23.40 | 21.27 | 22.59 | 20,236 | -1.18(-4.96%) |
Oct 03, 2008 | 24.48 | 24.48 | 23.56 | 23.77 | 9,317 | +0.19(+0.83%) |
Oct 02, 2008 | 24.08 | 24.82 | 23.57 | 23.57 | 15,955 | -0.74(-3.05%) |