Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 26.43 | 29.28 | 26.43 | 28.79 | 421,678 | +2.05(+7.67%) |
Dec 30, 2008 | 26.61 | 27.18 | 25.98 | 26.74 | 619,531 | +0.48(+1.82%) |
Dec 29, 2008 | 27.20 | 27.20 | 25.79 | 26.26 | 304,703 | -0.65(-2.42%) |
Dec 26, 2008 | 26.14 | 27.06 | 26.08 | 26.91 | 161,862 | +0.77(+2.94%) |
Dec 24, 2008 | 26.14 | 26.53 | 25.88 | 26.14 | 110,202 | -0.05(-0.21%) |
Dec 23, 2008 | 26.47 | 26.98 | 25.69 | 26.19 | 373,619 | -0.14(-0.55%) |
Dec 22, 2008 | 27.34 | 27.91 | 25.89 | 26.34 | 335,949 | -1.00(-3.67%) |
Dec 19, 2008 | 28.42 | 29.32 | 27.11 | 27.34 | 381,819 | -1.07(-3.78%) |
Dec 18, 2008 | 28.16 | 29.25 | 27.76 | 28.42 | 308,311 | +0.13(+0.45%) |
Dec 17, 2008 | 27.98 | 29.13 | 27.41 | 28.29 | 304,176 | +0.28(+1.00%) |
Dec 16, 2008 | 25.73 | 28.09 | 25.73 | 28.01 | 224,896 | +2.24(+8.69%) |
Dec 15, 2008 | 27.63 | 28.01 | 25.29 | 25.77 | 292,757 | -1.85(-6.70%) |
Dec 12, 2008 | 26.19 | 27.72 | 25.48 | 27.62 | 248,861 | +0.36(+1.33%) |
Dec 11, 2008 | 28.03 | 28.81 | 26.84 | 27.26 | 254,920 | -1.50(-5.21%) |
Dec 10, 2008 | 27.57 | 29.31 | 26.93 | 28.76 | 275,040 | +1.85(+6.88%) |
Dec 09, 2008 | 28.35 | 28.38 | 26.62 | 26.91 | 335,113 | -1.40(-4.95%) |
Dec 08, 2008 | 27.82 | 29.47 | 27.03 | 28.31 | 342,945 | +1.00(+3.67%) |
Dec 05, 2008 | 26.19 | 27.41 | 24.94 | 27.31 | 165,669 | +0.71(+2.68%) |
Dec 04, 2008 | 27.17 | 28.09 | 25.82 | 26.59 | 407,110 | -0.60(-2.19%) |
Dec 03, 2008 | 26.62 | 27.41 | 25.96 | 27.19 | 324,547 | +0.77(+2.91%) |
Dec 02, 2008 | 25.45 | 26.44 | 24.82 | 26.42 | 233,271 | +1.67(+6.75%) |
Dec 01, 2008 | 26.97 | 26.97 | 24.61 | 24.75 | 293,401 | -2.44(-8.97%) |
Nov 28, 2008 | 28.00 | 28.00 | 26.39 | 27.19 | 187,461 | -1.00(-3.56%) |
Nov 26, 2008 | 26.19 | 28.35 | 25.35 | 28.19 | 342,846 | +1.83(+6.96%) |
Nov 25, 2008 | 25.21 | 26.50 | 24.07 | 26.36 | 329,968 | +1.71(+6.93%) |
Nov 24, 2008 | 23.01 | 25.26 | 22.49 | 24.65 | 359,076 | +2.18(+9.69%) |
Nov 21, 2008 | 21.10 | 22.62 | 20.46 | 22.47 | 382,028 | +1.74(+8.41%) |
Nov 20, 2008 | 23.37 | 23.37 | 19.94 | 20.73 | 484,461 | -2.95(-12.47%) |
Nov 19, 2008 | 26.10 | 26.10 | 23.68 | 23.68 | 269,524 | -2.32(-8.93%) |
Nov 18, 2008 | 25.55 | 26.50 | 24.73 | 26.00 | 332,591 | +0.30(+1.16%) |
Nov 17, 2008 | 25.07 | 27.22 | 24.49 | 25.71 | 265,543 | -0.10(-0.39%) |
Nov 14, 2008 | 27.30 | 27.69 | 25.39 | 25.81 | 352,950 | -1.67(-6.08%) |
Nov 13, 2008 | 24.14 | 27.48 | 24.02 | 27.48 | 379,764 | +3.41(+14.15%) |
Nov 12, 2008 | 25.67 | 25.85 | 23.91 | 24.07 | 321,999 | -1.87(-7.21%) |
Nov 11, 2008 | 26.18 | 27.00 | 25.74 | 25.94 | 363,701 | -0.09(-0.35%) |
Nov 10, 2008 | 25.64 | 28.62 | 25.63 | 26.03 | 516,224 | -0.02(-0.07%) |
Nov 07, 2008 | 23.49 | 26.13 | 23.29 | 26.05 | 495,275 | +2.80(+12.04%) |
Nov 06, 2008 | 23.44 | 25.02 | 23.06 | 23.25 | 275,976 | -0.22(-0.92%) |
Nov 05, 2008 | 24.60 | 24.80 | 23.08 | 23.47 | 286,184 | -1.37(-5.53%) |
Nov 04, 2008 | 24.58 | 25.80 | 24.00 | 24.84 | 346,569 | +1.91(+8.31%) |
Nov 03, 2008 | 21.73 | 23.26 | 21.57 | 22.93 | 411,508 | +1.11(+5.09%) |
Oct 31, 2008 | 21.69 | 22.13 | 20.96 | 21.82 | 365,617 | -0.48(-2.15%) |
Oct 30, 2008 | 20.82 | 22.66 | 20.82 | 22.30 | 571,489 | +1.66(+8.05%) |
Oct 29, 2008 | 21.24 | 21.91 | 20.54 | 20.64 | 459,981 | -0.10(-0.48%) |
Oct 28, 2008 | 21.68 | 21.93 | 19.72 | 20.74 | 519,651 | -0.23(-1.12%) |
Oct 27, 2008 | 21.45 | 22.15 | 20.32 | 20.97 | 440,907 | -0.40(-1.86%) |
Oct 24, 2008 | 19.81 | 22.34 | 19.81 | 21.37 | 356,220 | -1.34(-5.89%) |
Oct 23, 2008 | 24.52 | 24.95 | 21.39 | 22.71 | 535,461 | -1.42(-5.88%) |
Oct 22, 2008 | 26.66 | 26.66 | 23.28 | 24.13 | 261,730 | -2.98(-11.00%) |
Oct 21, 2008 | 29.43 | 29.43 | 26.99 | 27.11 | 171,226 | -1.75(-6.07%) |
Oct 20, 2008 | 27.10 | 28.87 | 26.56 | 28.86 | 241,188 | +2.40(+9.08%) |
Oct 17, 2008 | 23.04 | 28.20 | 20.87 | 26.46 | 544,857 | +0.51(+1.98%) |
Oct 16, 2008 | 24.23 | 27.10 | 23.01 | 25.94 | 624,714 | +1.86(+7.73%) |
Oct 15, 2008 | 27.41 | 27.41 | 24.08 | 24.08 | 194,335 | -3.38(-12.30%) |
Oct 14, 2008 | 29.61 | 30.81 | 26.24 | 27.46 | 502,801 | -1.28(-4.46%) |
Oct 13, 2008 | 22.50 | 28.74 | 22.50 | 28.74 | 466,038 | +6.98(+32.09%) |
Oct 10, 2008 | 21.34 | 22.56 | 19.74 | 21.76 | 584,942 | -0.26(-1.19%) |
Oct 09, 2008 | 25.14 | 25.14 | 21.89 | 22.02 | 490,293 | -2.75(-11.09%) |
Oct 08, 2008 | 22.73 | 25.77 | 20.08 | 24.77 | 1,040,574 | +1.35(+5.75%) |
Oct 07, 2008 | 26.56 | 26.57 | 23.30 | 23.42 | 718,454 | -3.99(-14.56%) |
Oct 06, 2008 | 27.99 | 28.85 | 25.73 | 27.41 | 610,038 | -0.95(-3.34%) |
Oct 03, 2008 | 29.94 | 30.83 | 28.20 | 28.36 | 408,993 | -1.46(-4.91%) |
Oct 02, 2008 | 32.10 | 32.45 | 29.83 | 29.83 | 383,014 | -1.79(-5.66%) |