Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.45 | 26.60 | 25.38 | 26.19 | 588,486 | +0.80(+3.16%) |
Dec 30, 2008 | 24.84 | 25.39 | 24.47 | 25.38 | 774,166 | +0.71(+2.86%) |
Dec 29, 2008 | 25.02 | 25.15 | 24.28 | 24.68 | 603,065 | -0.19(-0.75%) |
Dec 26, 2008 | 24.43 | 24.95 | 24.28 | 24.86 | 420,989 | +0.48(+1.96%) |
Dec 24, 2008 | 23.96 | 24.51 | 23.90 | 24.39 | 242,991 | +0.43(+1.79%) |
Dec 23, 2008 | 24.56 | 25.55 | 23.83 | 23.96 | 786,638 | -0.24(-0.97%) |
Dec 22, 2008 | 25.22 | 25.52 | 23.72 | 24.19 | 1,721,384 | -1.58(-6.14%) |
Dec 19, 2008 | 23.83 | 25.77 | 23.25 | 25.77 | 2,190,642 | +1.99(+8.38%) |
Dec 18, 2008 | 24.24 | 24.77 | 23.35 | 23.78 | 756,625 | -0.30(-1.24%) |
Dec 17, 2008 | 22.17 | 24.64 | 21.97 | 24.08 | 847,329 | +1.75(+7.85%) |
Dec 16, 2008 | 23.04 | 23.10 | 21.75 | 22.33 | 1,051,325 | -0.44(-1.91%) |
Dec 15, 2008 | 22.70 | 23.09 | 22.18 | 22.76 | 567,610 | +0.00(+0.00%) |
Dec 12, 2008 | 21.33 | 22.76 | 20.82 | 22.76 | 841,958 | +0.79(+3.60%) |
Dec 11, 2008 | 24.22 | 24.23 | 21.36 | 21.97 | 916,025 | -2.51(-10.25%) |
Dec 10, 2008 | 24.84 | 25.51 | 24.22 | 24.48 | 640,421 | -0.19(-0.78%) |
Dec 09, 2008 | 24.55 | 25.75 | 24.18 | 24.68 | 1,180,503 | -0.14(-0.55%) |
Dec 08, 2008 | 22.97 | 25.31 | 22.97 | 24.81 | 1,190,057 | +2.58(+11.62%) |
Dec 05, 2008 | 21.46 | 22.35 | 20.83 | 22.23 | 687,719 | +0.48(+2.23%) |
Dec 04, 2008 | 21.67 | 22.67 | 21.18 | 21.75 | 818,879 | -0.21(-0.96%) |
Dec 03, 2008 | 21.24 | 22.28 | 20.74 | 21.96 | 550,207 | +0.52(+2.41%) |
Dec 02, 2008 | 20.72 | 21.59 | 20.35 | 21.44 | 572,918 | +1.05(+5.15%) |
Dec 01, 2008 | 21.44 | 22.00 | 20.32 | 20.39 | 957,871 | -1.92(-8.61%) |
Nov 28, 2008 | 21.70 | 23.09 | 21.66 | 22.31 | 458,498 | +0.52(+2.41%) |
Nov 26, 2008 | 19.41 | 21.98 | 19.41 | 21.79 | 778,010 | +1.91(+9.58%) |
Nov 25, 2008 | 18.52 | 20.02 | 18.35 | 19.88 | 806,107 | +1.88(+10.45%) |
Nov 24, 2008 | 17.60 | 18.49 | 17.27 | 18.00 | 996,341 | +0.44(+2.48%) |
Nov 21, 2008 | 16.31 | 17.61 | 15.99 | 17.56 | 1,351,513 | +1.51(+9.40%) |
Nov 20, 2008 | 16.54 | 17.14 | 15.92 | 16.05 | 1,144,018 | -0.65(-3.87%) |
Nov 19, 2008 | 18.73 | 19.11 | 16.67 | 16.70 | 772,459 | -2.28(-12.03%) |
Nov 18, 2008 | 18.29 | 19.07 | 18.18 | 18.99 | 629,993 | +0.69(+3.75%) |
Nov 17, 2008 | 18.40 | 18.78 | 18.16 | 18.30 | 1,001,085 | -0.23(-1.22%) |
Nov 14, 2008 | 19.18 | 19.63 | 18.44 | 18.52 | 0 | -0.90(-4.61%) |
Nov 13, 2008 | 19.01 | 19.53 | 17.32 | 19.42 | 813,427 | +0.54(+2.86%) |
Nov 12, 2008 | 19.86 | 20.00 | 18.82 | 18.88 | 448,511 | -1.40(-6.92%) |
Nov 11, 2008 | 20.84 | 20.88 | 19.99 | 20.28 | 620,396 | -0.77(-3.64%) |
Nov 10, 2008 | 21.79 | 22.36 | 20.88 | 21.05 | 493,296 | -0.56(-2.61%) |
Nov 07, 2008 | 21.38 | 22.08 | 21.26 | 21.62 | 430,942 | +0.44(+2.10%) |
Nov 06, 2008 | 21.81 | 21.91 | 21.06 | 21.17 | 914,300 | -0.88(-3.99%) |
Nov 05, 2008 | 23.49 | 23.50 | 22.01 | 22.05 | 686,997 | -1.79(-7.52%) |
Nov 04, 2008 | 24.64 | 24.64 | 23.51 | 23.84 | 547,226 | -0.42(-1.73%) |
Nov 03, 2008 | 23.93 | 24.71 | 23.67 | 24.26 | 549,107 | +0.19(+0.80%) |
Oct 31, 2008 | 22.56 | 24.09 | 22.42 | 24.07 | 928,050 | +1.49(+6.58%) |
Oct 30, 2008 | 23.54 | 23.87 | 22.22 | 22.59 | 998,265 | -0.42(-1.82%) |
Oct 29, 2008 | 22.22 | 24.09 | 21.92 | 23.00 | 1,038,552 | +0.77(+3.45%) |
Oct 28, 2008 | 21.45 | 24.75 | 20.26 | 22.24 | 953,373 | +1.65(+8.04%) |
Oct 27, 2008 | 21.39 | 22.26 | 20.58 | 20.58 | 748,837 | -1.14(-5.24%) |
Oct 24, 2008 | 21.53 | 23.21 | 21.50 | 21.72 | 1,186,252 | -1.41(-6.11%) |
Oct 23, 2008 | 23.37 | 24.36 | 22.10 | 23.13 | 1,301,599 | -0.61(-2.58%) |
Oct 22, 2008 | 22.72 | 24.38 | 22.03 | 23.75 | 1,763,486 | -0.27(-1.14%) |
Oct 21, 2008 | 24.58 | 25.18 | 23.93 | 24.02 | 689,228 | -0.94(-3.78%) |
Oct 20, 2008 | 24.35 | 25.15 | 23.97 | 24.97 | 479,477 | +0.87(+3.62%) |
Oct 17, 2008 | 23.09 | 25.22 | 23.05 | 24.09 | 0 | +0.53(+2.26%) |
Oct 16, 2008 | 22.41 | 23.93 | 22.39 | 23.56 | 1,495,456 | +1.19(+5.30%) |
Oct 15, 2008 | 24.26 | 24.38 | 22.20 | 22.38 | 1,297,417 | -2.35(-9.50%) |
Oct 14, 2008 | 27.36 | 27.43 | 24.21 | 24.72 | 1,266,953 | -1.92(-7.21%) |
Oct 13, 2008 | 25.25 | 26.65 | 25.14 | 26.65 | 872,222 | +2.23(+9.12%) |
Oct 10, 2008 | 22.29 | 25.06 | 22.12 | 24.42 | 1,393,932 | +0.81(+3.42%) |
Oct 09, 2008 | 24.25 | 24.83 | 23.50 | 23.61 | 1,857,501 | -0.44(-1.81%) |
Oct 08, 2008 | 22.90 | 24.76 | 22.90 | 24.05 | 1,662,978 | +0.59(+2.51%) |
Oct 07, 2008 | 25.72 | 25.76 | 23.46 | 23.46 | 1,049,953 | -1.69(-6.71%) |
Oct 06, 2008 | 24.25 | 25.46 | 23.29 | 25.14 | 988,273 | +0.27(+1.10%) |
Oct 03, 2008 | 26.21 | 26.62 | 24.87 | 24.87 | 0 | -0.96(-3.72%) |
Oct 02, 2008 | 26.48 | 26.61 | 25.48 | 25.83 | 927,406 | -0.99(-3.70%) |