Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.24 | 23.54 | 23.08 | 23.38 | 42,148 | +0.21(+0.93%) |
Dec 30, 2008 | 22.72 | 23.17 | 22.54 | 23.17 | 80,358 | +1.18(+5.37%) |
Dec 29, 2008 | 22.35 | 22.48 | 21.56 | 21.99 | 186,792 | -0.44(-1.95%) |
Dec 26, 2008 | 22.44 | 22.67 | 22.04 | 22.42 | 21,285 | +0.34(+1.56%) |
Dec 24, 2008 | 22.11 | 22.39 | 21.97 | 22.08 | 20,879 | -0.39(-1.74%) |
Dec 23, 2008 | 23.11 | 23.12 | 22.27 | 22.47 | 189,657 | -1.09(-4.62%) |
Dec 22, 2008 | 24.62 | 24.62 | 23.38 | 23.56 | 82,906 | -1.69(-6.68%) |
Dec 19, 2008 | 25.34 | 25.68 | 24.19 | 25.25 | 142,994 | -0.02(-0.06%) |
Dec 18, 2008 | 26.07 | 26.07 | 24.64 | 25.26 | 519,326 | -0.48(-1.88%) |
Dec 17, 2008 | 25.26 | 25.91 | 24.46 | 25.74 | 27,245 | +0.61(+2.41%) |
Dec 16, 2008 | 24.48 | 25.19 | 24.48 | 25.14 | 11,408 | +1.30(+5.47%) |
Dec 15, 2008 | 24.35 | 24.35 | 23.52 | 23.83 | 29,633 | -0.66(-2.69%) |
Dec 12, 2008 | 24.12 | 24.62 | 23.66 | 24.49 | 49,440 | +0.15(+0.63%) |
Dec 11, 2008 | 25.02 | 25.25 | 24.34 | 24.34 | 97,582 | -0.34(-1.37%) |
Dec 10, 2008 | 25.15 | 25.50 | 24.30 | 24.68 | 13,950 | +0.20(+0.81%) |
Dec 09, 2008 | 24.76 | 25.29 | 24.42 | 24.48 | 32,447 | -0.48(-1.91%) |
Dec 08, 2008 | 24.69 | 25.24 | 24.69 | 24.95 | 112,860 | +1.63(+7.00%) |
Dec 05, 2008 | 22.71 | 23.47 | 22.42 | 23.32 | 56,080 | +0.18(+0.78%) |
Dec 04, 2008 | 22.90 | 23.57 | 22.90 | 23.14 | 34,687 | -0.07(-0.28%) |
Dec 03, 2008 | 22.74 | 23.24 | 22.60 | 23.21 | 12,874 | +0.04(+0.17%) |
Dec 02, 2008 | 23.25 | 23.25 | 22.85 | 23.17 | 11,018 | +0.71(+3.17%) |
Dec 01, 2008 | 23.04 | 23.04 | 22.45 | 22.45 | 15,149 | -1.45(-6.05%) |
Nov 28, 2008 | 23.74 | 24.11 | 23.74 | 23.90 | 2,865 | -0.05(-0.19%) |
Nov 26, 2008 | 23.11 | 23.95 | 23.11 | 23.95 | 8,206 | +0.41(+1.73%) |
Nov 25, 2008 | 23.61 | 23.62 | 23.34 | 23.54 | 29,685 | +0.59(+2.55%) |
Nov 24, 2008 | 21.99 | 23.27 | 21.99 | 22.95 | 112,039 | +0.38(+1.66%) |
Nov 21, 2008 | 22.11 | 22.70 | 21.38 | 22.58 | 63,596 | +0.98(+4.54%) |
Nov 20, 2008 | 21.92 | 22.78 | 21.24 | 21.60 | 145,186 | -0.79(-3.55%) |
Nov 19, 2008 | 23.36 | 23.60 | 22.24 | 22.39 | 107,807 | -1.05(-4.49%) |
Nov 18, 2008 | 23.37 | 23.81 | 22.90 | 23.44 | 132,470 | -0.01(-0.05%) |
Nov 17, 2008 | 23.70 | 23.98 | 23.44 | 23.45 | 26,260 | -1.11(-4.52%) |
Nov 14, 2008 | 24.88 | 25.08 | 24.39 | 24.57 | 28,268 | -0.42(-1.68%) |
Nov 13, 2008 | 24.23 | 24.98 | 23.01 | 24.98 | 144,975 | +0.35(+1.40%) |
Nov 12, 2008 | 25.30 | 25.38 | 24.64 | 24.64 | 58,397 | -1.19(-4.60%) |
Nov 11, 2008 | 26.28 | 26.29 | 25.63 | 25.83 | 35,263 | -0.88(-3.30%) |
Nov 10, 2008 | 27.54 | 27.54 | 26.38 | 26.71 | 17,788 | +0.31(+1.16%) |
Nov 07, 2008 | 25.69 | 26.49 | 25.69 | 26.40 | 21,234 | +0.84(+3.28%) |
Nov 06, 2008 | 25.99 | 25.99 | 25.34 | 25.56 | 14,665 | -0.44(-1.69%) |
Nov 05, 2008 | 27.11 | 27.20 | 26.00 | 26.00 | 80,256 | -1.81(-6.51%) |
Nov 04, 2008 | 27.15 | 28.04 | 27.15 | 27.81 | 29,650 | +0.89(+3.30%) |
Nov 03, 2008 | 26.66 | 27.21 | 26.66 | 26.92 | 20,513 | -0.25(-0.93%) |
Oct 31, 2008 | 26.53 | 27.56 | 26.34 | 27.18 | 61,222 | +0.80(+3.05%) |
Oct 30, 2008 | 26.13 | 26.54 | 25.88 | 26.37 | 31,002 | +0.44(+1.68%) |
Oct 29, 2008 | 25.62 | 25.95 | 25.08 | 25.93 | 29,757 | -0.04(-0.15%) |
Oct 28, 2008 | 25.55 | 25.97 | 24.56 | 25.97 | 44,021 | +1.56(+6.37%) |
Oct 27, 2008 | 25.06 | 25.24 | 24.23 | 24.42 | 63,295 | -1.09(-4.27%) |
Oct 24, 2008 | 24.98 | 25.70 | 24.91 | 25.51 | 56,144 | -0.88(-3.35%) |
Oct 23, 2008 | 26.18 | 27.08 | 25.77 | 26.39 | 51,726 | +0.69(+2.67%) |
Oct 22, 2008 | 26.74 | 26.74 | 25.47 | 25.70 | 18,014 | -1.86(-6.76%) |
Oct 21, 2008 | 27.46 | 28.26 | 27.46 | 27.57 | 93,933 | -1.05(-3.67%) |
Oct 20, 2008 | 27.94 | 28.86 | 27.21 | 28.62 | 101,615 | +1.53(+5.63%) |
Oct 17, 2008 | 27.33 | 27.99 | 26.63 | 27.09 | 55,887 | -0.42(-1.53%) |
Oct 16, 2008 | 26.31 | 27.51 | 25.96 | 27.51 | 106,079 | +1.45(+5.56%) |
Oct 15, 2008 | 27.80 | 28.62 | 26.07 | 26.07 | 61,946 | -2.92(-10.08%) |
Oct 14, 2008 | 29.71 | 30.03 | 28.56 | 28.99 | 74,548 | +0.40(+1.39%) |
Oct 13, 2008 | 27.44 | 28.59 | 27.35 | 28.59 | 121,630 | +4.25(+17.45%) |
Oct 10, 2008 | 25.25 | 27.09 | 23.46 | 24.34 | 175,582 | -2.00(-7.60%) |
Oct 09, 2008 | 27.70 | 28.19 | 26.05 | 26.34 | 169,723 | -1.86(-6.58%) |
Oct 08, 2008 | 27.49 | 28.92 | 27.24 | 28.20 | 101,524 | -0.01(-0.03%) |
Oct 07, 2008 | 29.58 | 29.87 | 28.20 | 28.20 | 40,885 | -0.84(-2.88%) |
Oct 06, 2008 | 30.31 | 32.81 | 27.71 | 29.04 | 125,910 | -2.56(-8.10%) |
Oct 03, 2008 | 32.04 | 32.44 | 31.53 | 31.60 | 24,292 | +0.08(+0.24%) |
Oct 02, 2008 | 32.54 | 32.54 | 31.52 | 31.52 | 76,059 | -1.70(-5.12%) |