Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.86 | 26.75 | 25.35 | 26.58 | 371,773 | +0.72(+2.79%) |
Dec 30, 2008 | 24.24 | 25.86 | 24.01 | 25.86 | 208,804 | +1.63(+6.74%) |
Dec 29, 2008 | 24.13 | 24.29 | 23.43 | 24.23 | 146,239 | +0.22(+0.93%) |
Dec 26, 2008 | 23.75 | 24.08 | 23.18 | 24.00 | 66,791 | +0.44(+1.85%) |
Dec 24, 2008 | 23.83 | 24.08 | 23.23 | 23.57 | 38,972 | -0.24(-1.01%) |
Dec 23, 2008 | 23.62 | 24.13 | 23.16 | 23.81 | 52,218 | +0.44(+1.87%) |
Dec 22, 2008 | 23.58 | 23.83 | 22.39 | 23.37 | 83,759 | -0.13(-0.57%) |
Dec 19, 2008 | 24.87 | 25.15 | 23.30 | 23.50 | 245,365 | -0.76(-3.12%) |
Dec 18, 2008 | 23.97 | 24.51 | 23.74 | 24.26 | 83,079 | +0.41(+1.72%) |
Dec 17, 2008 | 23.67 | 24.19 | 23.16 | 23.85 | 85,074 | -0.02(-0.07%) |
Dec 16, 2008 | 22.87 | 24.03 | 22.58 | 23.87 | 151,824 | +1.53(+6.87%) |
Dec 15, 2008 | 23.59 | 23.59 | 22.19 | 22.34 | 71,872 | -1.18(-5.01%) |
Dec 12, 2008 | 22.51 | 23.72 | 22.51 | 23.51 | 171,383 | +0.89(+3.94%) |
Dec 11, 2008 | 23.41 | 24.05 | 22.62 | 22.62 | 110,008 | -1.01(-4.26%) |
Dec 10, 2008 | 24.01 | 24.52 | 23.03 | 23.63 | 84,670 | -0.16(-0.67%) |
Dec 09, 2008 | 24.37 | 25.32 | 23.56 | 23.79 | 121,402 | -0.99(-3.99%) |
Dec 08, 2008 | 24.48 | 25.00 | 24.22 | 24.78 | 190,419 | +0.30(+1.24%) |
Dec 05, 2008 | 22.65 | 24.48 | 22.01 | 24.48 | 98,625 | +1.52(+6.64%) |
Dec 04, 2008 | 22.84 | 24.34 | 22.24 | 22.95 | 76,247 | -0.25(-1.08%) |
Dec 03, 2008 | 22.04 | 24.16 | 21.86 | 23.20 | 107,357 | +0.28(+1.21%) |
Dec 02, 2008 | 21.51 | 23.04 | 21.35 | 22.93 | 83,412 | +2.01(+9.59%) |
Dec 01, 2008 | 23.63 | 24.13 | 20.75 | 20.92 | 130,194 | -3.60(-14.69%) |
Nov 28, 2008 | 24.09 | 24.56 | 23.55 | 24.52 | 57,227 | -0.10(-0.40%) |
Nov 26, 2008 | 23.22 | 24.64 | 23.13 | 24.62 | 103,067 | +0.80(+3.37%) |
Nov 25, 2008 | 24.28 | 24.28 | 22.80 | 23.82 | 131,805 | -0.47(-1.95%) |
Nov 24, 2008 | 22.68 | 24.30 | 21.40 | 24.29 | 163,577 | +2.59(+11.96%) |
Nov 21, 2008 | 20.55 | 22.15 | 19.63 | 21.69 | 327,179 | +1.79(+9.01%) |
Nov 20, 2008 | 21.12 | 21.93 | 19.72 | 19.90 | 103,207 | -1.30(-6.14%) |
Nov 19, 2008 | 22.76 | 23.63 | 21.04 | 21.20 | 102,778 | -1.88(-8.15%) |
Nov 18, 2008 | 22.92 | 23.78 | 21.93 | 23.09 | 115,830 | +0.28(+1.21%) |
Nov 17, 2008 | 22.60 | 23.52 | 22.30 | 22.81 | 81,372 | -0.12(-0.51%) |
Nov 14, 2008 | 23.98 | 24.71 | 22.57 | 22.93 | 104,083 | -1.59(-6.48%) |
Nov 13, 2008 | 22.67 | 24.69 | 21.52 | 24.51 | 164,309 | +2.10(+9.35%) |
Nov 12, 2008 | 23.18 | 24.47 | 22.32 | 22.42 | 90,099 | -1.00(-4.27%) |
Nov 11, 2008 | 23.36 | 24.50 | 23.18 | 23.42 | 81,920 | -0.29(-1.24%) |
Nov 10, 2008 | 25.73 | 25.85 | 23.50 | 23.71 | 62,756 | -1.55(-6.14%) |
Nov 07, 2008 | 24.38 | 25.26 | 24.22 | 25.26 | 48,932 | +1.12(+4.65%) |
Nov 06, 2008 | 24.22 | 26.30 | 24.05 | 24.14 | 63,122 | -0.39(-1.60%) |
Nov 05, 2008 | 25.65 | 26.63 | 24.14 | 24.53 | 75,292 | -1.59(-6.08%) |
Nov 04, 2008 | 26.08 | 26.73 | 25.26 | 26.12 | 142,130 | -0.37(-1.38%) |
Nov 03, 2008 | 26.46 | 26.71 | 25.31 | 26.48 | 78,856 | +0.39(+1.50%) |
Oct 31, 2008 | 25.36 | 26.30 | 24.62 | 26.09 | 217,499 | +0.52(+2.02%) |
Oct 30, 2008 | 25.41 | 25.57 | 23.92 | 25.57 | 140,892 | +0.68(+2.72%) |
Oct 29, 2008 | 24.08 | 25.30 | 23.79 | 24.90 | 104,080 | +0.39(+1.60%) |
Oct 28, 2008 | 22.50 | 24.52 | 21.48 | 24.50 | 189,935 | +2.77(+12.76%) |
Oct 27, 2008 | 21.61 | 23.02 | 21.28 | 21.73 | 106,262 | -0.13(-0.61%) |
Oct 24, 2008 | 19.63 | 22.31 | 19.63 | 21.86 | 123,334 | +1.01(+4.83%) |
Oct 23, 2008 | 22.32 | 23.37 | 20.42 | 20.86 | 194,696 | -1.34(-6.03%) |
Oct 22, 2008 | 22.94 | 24.20 | 22.08 | 22.19 | 166,502 | -0.97(-4.20%) |
Oct 21, 2008 | 23.25 | 24.27 | 22.97 | 23.17 | 93,400 | -0.86(-3.56%) |
Oct 20, 2008 | 24.10 | 24.76 | 23.18 | 24.02 | 141,683 | +0.54(+2.32%) |
Oct 17, 2008 | 23.49 | 24.97 | 23.22 | 23.48 | 250,999 | -1.49(-5.96%) |
Oct 16, 2008 | 22.74 | 24.97 | 20.37 | 24.97 | 232,334 | +2.69(+12.09%) |
Oct 15, 2008 | 23.27 | 24.19 | 22.01 | 22.27 | 217,257 | -1.76(-7.31%) |
Oct 14, 2008 | 25.04 | 25.43 | 22.85 | 24.03 | 105,600 | -0.91(-3.65%) |
Oct 13, 2008 | 23.15 | 24.94 | 22.51 | 24.94 | 199,639 | +2.68(+12.06%) |
Oct 10, 2008 | 20.33 | 22.99 | 19.72 | 22.26 | 232,351 | +1.69(+8.24%) |
Oct 09, 2008 | 23.49 | 24.07 | 20.56 | 20.56 | 118,797 | -2.35(-10.27%) |
Oct 08, 2008 | 21.83 | 26.75 | 21.72 | 22.92 | 120,174 | +0.58(+2.59%) |
Oct 07, 2008 | 24.66 | 26.62 | 22.26 | 22.34 | 162,275 | -2.30(-9.34%) |
Oct 06, 2008 | 25.07 | 27.52 | 24.46 | 24.64 | 179,115 | -0.81(-3.19%) |
Oct 03, 2008 | 26.23 | 28.53 | 25.33 | 25.45 | 69,130 | -0.04(-0.17%) |
Oct 02, 2008 | 27.45 | 27.76 | 25.44 | 25.49 | 52,402 | -2.17(-7.83%) |