Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.33 | 24.03 | 23.31 | 23.84 | 865,221 | +0.56(+2.41%) |
Dec 30, 2008 | 22.90 | 23.30 | 22.83 | 23.28 | 901,186 | +0.42(+1.82%) |
Dec 29, 2008 | 22.85 | 22.96 | 22.50 | 22.87 | 849,881 | -0.10(-0.44%) |
Dec 26, 2008 | 23.11 | 23.17 | 22.73 | 22.97 | 0 | -0.11(-0.47%) |
Dec 24, 2008 | 22.82 | 23.16 | 22.69 | 23.08 | 405,184 | +0.37(+1.64%) |
Dec 23, 2008 | 23.86 | 23.86 | 22.55 | 22.71 | 1,027,770 | -0.61(-2.62%) |
Dec 22, 2008 | 23.81 | 24.10 | 22.93 | 23.32 | 1,470,834 | -0.52(-2.17%) |
Dec 19, 2008 | 24.07 | 24.78 | 23.46 | 23.84 | 2,361,612 | -0.03(-0.12%) |
Dec 18, 2008 | 24.65 | 24.98 | 23.67 | 23.87 | 2,100,557 | -0.58(-2.38%) |
Dec 17, 2008 | 24.24 | 24.79 | 23.86 | 24.45 | 1,430,254 | +0.25(+1.02%) |
Dec 16, 2008 | 22.80 | 24.21 | 22.69 | 24.20 | 2,014,700 | +1.64(+7.27%) |
Dec 15, 2008 | 22.77 | 23.14 | 22.17 | 22.56 | 1,995,414 | -0.09(-0.42%) |
Dec 12, 2008 | 21.26 | 22.94 | 21.24 | 22.66 | 0 | +0.94(+4.33%) |
Dec 11, 2008 | 21.79 | 22.58 | 21.56 | 21.72 | 1,719,118 | -0.74(-3.28%) |
Dec 10, 2008 | 21.87 | 22.81 | 21.53 | 22.45 | 2,571,086 | +0.97(+4.51%) |
Dec 09, 2008 | 20.49 | 21.91 | 20.30 | 21.48 | 2,911,636 | +0.71(+3.40%) |
Dec 08, 2008 | 20.40 | 20.94 | 20.38 | 20.78 | 2,170,643 | +0.81(+4.05%) |
Dec 05, 2008 | 19.51 | 20.19 | 18.84 | 19.97 | 0 | +0.21(+1.07%) |
Dec 04, 2008 | 20.12 | 20.67 | 19.42 | 19.76 | 1,943,253 | -0.76(-3.69%) |
Dec 03, 2008 | 19.88 | 20.59 | 19.39 | 20.51 | 1,808,812 | +0.20(+1.00%) |
Dec 02, 2008 | 20.14 | 20.31 | 19.50 | 20.31 | 1,936,897 | +0.49(+2.46%) |
Dec 01, 2008 | 21.99 | 21.99 | 19.71 | 19.82 | 1,632,505 | -2.83(-12.51%) |
Nov 28, 2008 | 21.93 | 22.66 | 21.69 | 22.66 | 798,274 | +0.83(+3.81%) |
Nov 26, 2008 | 20.55 | 21.83 | 20.30 | 21.83 | 1,228,075 | +0.82(+3.92%) |
Nov 25, 2008 | 20.82 | 21.24 | 20.22 | 21.00 | 1,901,545 | +0.52(+2.56%) |
Nov 24, 2008 | 20.02 | 20.99 | 19.46 | 20.48 | 2,255,447 | +0.79(+4.00%) |
Nov 21, 2008 | 18.71 | 19.77 | 17.71 | 19.69 | 4,131,909 | +1.46(+8.03%) |
Nov 20, 2008 | 19.69 | 20.51 | 18.14 | 18.23 | 3,219,107 | -1.97(-9.74%) |
Nov 19, 2008 | 21.40 | 22.01 | 20.18 | 20.19 | 2,127,558 | -1.23(-5.75%) |
Nov 18, 2008 | 21.69 | 22.02 | 20.77 | 21.42 | 1,844,079 | -0.36(-1.64%) |
Nov 17, 2008 | 22.09 | 22.71 | 21.78 | 21.78 | 1,516,762 | -0.53(-2.38%) |
Nov 14, 2008 | 22.90 | 23.49 | 22.23 | 22.31 | 0 | -1.31(-5.55%) |
Nov 13, 2008 | 21.83 | 23.68 | 20.94 | 23.62 | 2,692,006 | +1.97(+9.12%) |
Nov 12, 2008 | 22.38 | 22.44 | 21.61 | 21.65 | 1,811,388 | -1.22(-5.35%) |
Nov 11, 2008 | 23.58 | 23.70 | 22.66 | 22.87 | 1,761,214 | -1.02(-4.27%) |
Nov 10, 2008 | 24.86 | 25.05 | 23.59 | 23.89 | 1,302,848 | -0.82(-3.33%) |
Nov 07, 2008 | 24.29 | 25.18 | 24.13 | 24.72 | 0 | +0.66(+2.72%) |
Nov 06, 2008 | 25.08 | 25.50 | 23.96 | 24.06 | 2,404,261 | -1.10(-4.37%) |
Nov 05, 2008 | 25.77 | 26.56 | 25.12 | 25.16 | 1,240,649 | -0.93(-3.55%) |
Nov 04, 2008 | 26.20 | 26.21 | 25.63 | 26.09 | 1,678,623 | +0.39(+1.53%) |
Nov 03, 2008 | 25.65 | 25.74 | 25.27 | 25.69 | 1,378,228 | +0.18(+0.71%) |
Oct 31, 2008 | 25.10 | 26.11 | 25.08 | 25.51 | 0 | +0.32(+1.27%) |
Oct 30, 2008 | 25.37 | 25.60 | 24.51 | 25.19 | 1,404,595 | +0.44(+1.77%) |
Oct 29, 2008 | 24.99 | 25.65 | 24.24 | 24.75 | 1,912,296 | -0.15(-0.61%) |
Oct 28, 2008 | 23.09 | 25.02 | 22.08 | 24.91 | 2,351,711 | +2.70(+12.14%) |
Oct 27, 2008 | 22.43 | 23.41 | 22.21 | 22.21 | 2,243,108 | -0.47(-2.09%) |
Oct 24, 2008 | 22.00 | 23.48 | 21.88 | 22.69 | 2,193,612 | -0.74(-3.14%) |
Oct 23, 2008 | 24.15 | 24.50 | 22.47 | 23.42 | 3,089,220 | -0.78(-3.22%) |
Oct 22, 2008 | 23.90 | 24.39 | 23.31 | 24.20 | 2,736,298 | -0.12(-0.48%) |
Oct 21, 2008 | 24.11 | 25.28 | 24.08 | 24.32 | 2,277,665 | -2.21(-8.35%) |
Oct 20, 2008 | 24.17 | 26.53 | 24.17 | 26.53 | 2,235,514 | +2.00(+8.14%) |
Oct 17, 2008 | 23.67 | 25.35 | 23.67 | 24.54 | 0 | -0.17(-0.71%) |
Oct 16, 2008 | 24.30 | 25.14 | 22.74 | 24.71 | 2,968,592 | +0.36(+1.47%) |
Oct 15, 2008 | 26.39 | 26.39 | 24.35 | 24.35 | 1,713,192 | -2.13(-8.06%) |
Oct 14, 2008 | 28.56 | 29.04 | 25.24 | 26.49 | 2,710,176 | -1.11(-4.01%) |
Oct 13, 2008 | 26.91 | 27.60 | 24.90 | 27.60 | 2,503,786 | +2.95(+11.97%) |
Oct 10, 2008 | 23.94 | 25.66 | 23.49 | 24.64 | 0 | -0.25(-1.02%) |
Oct 09, 2008 | 26.94 | 27.57 | 24.90 | 24.90 | 1,902,140 | -2.03(-7.55%) |
Oct 08, 2008 | 26.17 | 28.04 | 25.62 | 26.93 | 1,931,831 | +0.15(+0.54%) |
Oct 07, 2008 | 29.06 | 29.06 | 26.79 | 26.79 | 1,912,504 | -1.81(-6.34%) |
Oct 06, 2008 | 30.31 | 30.31 | 27.25 | 28.60 | 2,569,800 | -2.24(-7.27%) |
Oct 03, 2008 | 31.49 | 32.10 | 30.76 | 30.84 | 0 | -0.45(-1.44%) |
Oct 02, 2008 | 32.09 | 32.58 | 31.30 | 31.30 | 1,422,060 | -1.11(-3.44%) |