Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.61 | 22.93 | 22.45 | 22.72 | 458,002 | +0.11(+0.48%) |
Dec 30, 2008 | 21.73 | 22.63 | 21.70 | 22.61 | 285,687 | +0.90(+4.16%) |
Dec 29, 2008 | 21.58 | 21.90 | 21.26 | 21.70 | 417,155 | +0.21(+0.97%) |
Dec 26, 2008 | 21.51 | 21.67 | 21.16 | 21.50 | 215,841 | -0.01(-0.05%) |
Dec 24, 2008 | 21.55 | 21.57 | 21.22 | 21.51 | 87,767 | +0.04(+0.21%) |
Dec 23, 2008 | 21.77 | 22.02 | 21.31 | 21.46 | 393,225 | -0.19(-0.89%) |
Dec 22, 2008 | 22.40 | 22.40 | 21.22 | 21.66 | 414,409 | -0.82(-3.65%) |
Dec 19, 2008 | 21.71 | 22.48 | 21.54 | 22.48 | 1,240,182 | +0.87(+4.05%) |
Dec 18, 2008 | 21.50 | 22.23 | 21.09 | 21.60 | 588,095 | +0.09(+0.41%) |
Dec 17, 2008 | 21.86 | 22.15 | 21.44 | 21.51 | 388,395 | -0.40(-1.80%) |
Dec 16, 2008 | 20.99 | 21.91 | 20.77 | 21.91 | 734,582 | +1.11(+5.32%) |
Dec 15, 2008 | 21.61 | 21.61 | 20.37 | 20.80 | 561,338 | -0.81(-3.73%) |
Dec 12, 2008 | 20.59 | 21.66 | 20.22 | 21.61 | 591,348 | +0.70(+3.33%) |
Dec 11, 2008 | 21.73 | 22.21 | 20.80 | 20.91 | 475,081 | -1.01(-4.62%) |
Dec 10, 2008 | 21.73 | 22.09 | 21.38 | 21.92 | 447,301 | +0.38(+1.77%) |
Dec 09, 2008 | 21.78 | 22.34 | 21.44 | 21.54 | 577,400 | -0.42(-1.91%) |
Dec 08, 2008 | 22.19 | 22.69 | 21.52 | 21.96 | 473,542 | -0.05(-0.22%) |
Dec 05, 2008 | 20.52 | 22.08 | 20.26 | 22.01 | 500,162 | +1.24(+5.97%) |
Dec 04, 2008 | 21.84 | 21.84 | 20.39 | 20.77 | 492,054 | -0.92(-4.26%) |
Dec 03, 2008 | 20.65 | 21.76 | 20.38 | 21.69 | 455,666 | +0.95(+4.57%) |
Dec 02, 2008 | 20.38 | 20.96 | 19.90 | 20.75 | 528,027 | +0.64(+3.17%) |
Dec 01, 2008 | 21.98 | 22.58 | 20.11 | 20.11 | 637,274 | -2.36(-10.51%) |
Nov 28, 2008 | 21.81 | 22.67 | 21.81 | 22.47 | 302,909 | +0.41(+1.88%) |
Nov 26, 2008 | 20.57 | 22.06 | 20.57 | 22.06 | 569,061 | +1.09(+5.21%) |
Nov 25, 2008 | 20.97 | 21.16 | 20.36 | 20.96 | 1,159,306 | +0.10(+0.47%) |
Nov 24, 2008 | 20.25 | 20.86 | 19.45 | 20.86 | 658,458 | +1.28(+6.56%) |
Nov 21, 2008 | 18.51 | 19.82 | 17.84 | 19.58 | 892,600 | +1.34(+7.34%) |
Nov 20, 2008 | 20.26 | 20.27 | 18.18 | 18.24 | 745,733 | -2.02(-9.95%) |
Nov 19, 2008 | 21.63 | 21.85 | 20.26 | 20.26 | 570,531 | -1.27(-5.90%) |
Nov 18, 2008 | 22.02 | 22.56 | 20.98 | 21.53 | 886,907 | -0.49(-2.24%) |
Nov 17, 2008 | 22.05 | 22.62 | 21.58 | 22.02 | 970,820 | -0.07(-0.31%) |
Nov 14, 2008 | 22.64 | 23.12 | 21.87 | 22.09 | 0 | -0.74(-3.22%) |
Nov 13, 2008 | 21.56 | 22.85 | 21.09 | 22.83 | 1,268,090 | +1.59(+7.47%) |
Nov 12, 2008 | 20.95 | 21.50 | 20.29 | 21.24 | 1,276,777 | +0.09(+0.42%) |
Nov 11, 2008 | 20.30 | 21.25 | 19.69 | 21.15 | 1,494,264 | +0.48(+2.34%) |
Nov 10, 2008 | 21.82 | 21.95 | 20.52 | 20.67 | 579,137 | -1.00(-4.61%) |
Nov 07, 2008 | 21.18 | 21.83 | 21.12 | 21.66 | 0 | +0.49(+2.33%) |
Nov 06, 2008 | 21.30 | 21.72 | 21.00 | 21.17 | 805,993 | -0.18(-0.86%) |
Nov 05, 2008 | 21.91 | 22.35 | 21.33 | 21.35 | 1,028,853 | -0.66(-2.98%) |
Nov 04, 2008 | 25.05 | 25.05 | 21.73 | 22.01 | 745,004 | -2.17(-8.99%) |
Nov 03, 2008 | 24.69 | 25.37 | 23.87 | 24.18 | 614,395 | -1.19(-4.69%) |
Oct 31, 2008 | 24.44 | 25.44 | 24.17 | 25.37 | 575,092 | +0.91(+3.72%) |
Oct 30, 2008 | 24.10 | 24.49 | 23.34 | 24.47 | 360,159 | +0.80(+3.36%) |
Oct 29, 2008 | 23.71 | 24.68 | 23.43 | 23.67 | 851,870 | -0.14(-0.58%) |
Oct 28, 2008 | 23.17 | 23.82 | 22.43 | 23.81 | 528,555 | +0.93(+4.08%) |
Oct 27, 2008 | 23.25 | 23.55 | 22.72 | 22.88 | 571,397 | -0.78(-3.30%) |
Oct 24, 2008 | 23.38 | 24.33 | 22.73 | 23.66 | 573,298 | -0.74(-3.04%) |
Oct 23, 2008 | 24.45 | 25.19 | 23.61 | 24.40 | 714,550 | +0.04(+0.18%) |
Oct 22, 2008 | 24.89 | 25.48 | 23.75 | 24.35 | 532,475 | -1.04(-4.10%) |
Oct 21, 2008 | 25.97 | 26.26 | 24.78 | 25.39 | 537,275 | -0.80(-3.04%) |
Oct 20, 2008 | 24.89 | 26.25 | 24.41 | 26.19 | 694,584 | +1.49(+6.04%) |
Oct 17, 2008 | 23.82 | 25.25 | 23.47 | 24.70 | 618,201 | +0.63(+2.63%) |
Oct 16, 2008 | 22.58 | 24.18 | 20.68 | 24.07 | 776,381 | +1.62(+7.19%) |
Oct 15, 2008 | 25.24 | 25.55 | 22.45 | 22.45 | 657,587 | -3.06(-12.00%) |
Oct 14, 2008 | 26.96 | 26.96 | 24.28 | 25.51 | 611,796 | -1.46(-5.40%) |
Oct 13, 2008 | 22.93 | 26.97 | 22.93 | 26.97 | 651,532 | +4.69(+21.06%) |
Oct 10, 2008 | 20.57 | 22.58 | 19.67 | 22.28 | 0 | +1.29(+6.17%) |
Oct 09, 2008 | 25.48 | 25.48 | 20.61 | 20.98 | 858,581 | -4.46(-17.51%) |
Oct 08, 2008 | 26.08 | 26.67 | 24.20 | 25.44 | 418,606 | -0.94(-3.56%) |
Oct 07, 2008 | 25.49 | 27.11 | 24.96 | 26.38 | 335,888 | +1.03(+4.07%) |
Oct 06, 2008 | 26.25 | 26.80 | 25.32 | 25.34 | 426,445 | -1.28(-4.82%) |
Oct 03, 2008 | 26.75 | 27.08 | 26.50 | 26.63 | 0 | +0.16(+0.60%) |
Oct 02, 2008 | 27.17 | 27.89 | 26.38 | 26.47 | 269,694 | -0.45(-1.67%) |