Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.95 | 27.12 | 25.87 | 26.70 | 577,196 | +0.82(+3.16%) |
Dec 30, 2008 | 25.33 | 25.89 | 24.95 | 25.88 | 759,313 | +0.72(+2.86%) |
Dec 29, 2008 | 25.51 | 25.64 | 24.76 | 25.16 | 591,495 | -0.19(-0.75%) |
Dec 26, 2008 | 24.90 | 25.43 | 24.76 | 25.35 | 412,912 | +0.49(+1.96%) |
Dec 24, 2008 | 24.43 | 24.99 | 24.37 | 24.86 | 238,329 | +0.44(+1.79%) |
Dec 23, 2008 | 25.05 | 26.05 | 24.29 | 24.42 | 771,546 | -0.36(-1.43%) |
Dec 22, 2008 | 25.84 | 26.14 | 24.30 | 24.78 | 1,680,470 | -1.62(-6.14%) |
Dec 19, 2008 | 24.41 | 26.40 | 23.81 | 26.40 | 2,138,575 | +2.04(+8.38%) |
Dec 18, 2008 | 24.83 | 25.38 | 23.92 | 24.36 | 738,641 | -0.31(-1.24%) |
Dec 17, 2008 | 22.71 | 25.24 | 22.51 | 24.66 | 827,190 | +1.79(+7.85%) |
Dec 16, 2008 | 23.60 | 23.66 | 22.28 | 22.87 | 1,026,337 | -0.45(-1.91%) |
Dec 15, 2008 | 23.25 | 23.66 | 22.72 | 23.32 | 554,119 | +0.00(+0.00%) |
Dec 12, 2008 | 21.85 | 23.32 | 21.32 | 23.32 | 821,946 | +0.81(+3.60%) |
Dec 11, 2008 | 24.81 | 24.82 | 21.88 | 22.51 | 894,253 | -2.57(-10.25%) |
Dec 10, 2008 | 25.44 | 26.13 | 24.81 | 25.08 | 625,200 | -0.20(-0.79%) |
Dec 09, 2008 | 25.14 | 26.38 | 24.77 | 25.28 | 1,152,445 | -0.14(-0.55%) |
Dec 08, 2008 | 23.53 | 25.93 | 23.53 | 25.42 | 1,161,772 | +2.65(+11.62%) |
Dec 05, 2008 | 21.98 | 22.90 | 21.34 | 22.77 | 671,373 | +0.50(+2.23%) |
Dec 04, 2008 | 22.20 | 23.22 | 21.70 | 22.28 | 799,416 | -0.22(-0.96%) |
Dec 03, 2008 | 21.75 | 22.82 | 21.25 | 22.49 | 537,130 | +0.53(+2.41%) |
Dec 02, 2008 | 21.23 | 22.12 | 20.84 | 21.96 | 559,301 | +1.07(+5.15%) |
Dec 01, 2008 | 21.96 | 22.54 | 20.82 | 20.89 | 935,104 | -1.97(-8.61%) |
Nov 28, 2008 | 22.23 | 23.65 | 22.18 | 22.85 | 447,600 | +0.54(+2.41%) |
Nov 26, 2008 | 19.89 | 22.51 | 19.89 | 22.32 | 759,518 | +1.95(+9.58%) |
Nov 25, 2008 | 18.97 | 20.51 | 18.79 | 20.37 | 786,948 | +1.93(+10.45%) |
Nov 24, 2008 | 18.03 | 18.94 | 17.69 | 18.44 | 972,660 | +0.45(+2.48%) |
Nov 21, 2008 | 16.71 | 18.04 | 16.38 | 17.99 | 1,319,391 | +1.55(+9.40%) |
Nov 20, 2008 | 16.94 | 17.56 | 16.31 | 16.45 | 1,116,827 | -0.66(-3.87%) |
Nov 19, 2008 | 19.18 | 19.57 | 17.07 | 17.11 | 754,099 | -2.34(-12.03%) |
Nov 18, 2008 | 18.74 | 19.53 | 18.62 | 19.45 | 615,019 | +0.70(+3.75%) |
Nov 17, 2008 | 18.84 | 19.23 | 18.60 | 18.74 | 977,291 | -0.23(-1.22%) |
Nov 14, 2008 | 19.65 | 20.11 | 18.89 | 18.98 | 0 | -0.92(-4.61%) |
Nov 13, 2008 | 19.47 | 20.01 | 17.74 | 19.89 | 794,093 | +0.55(+2.86%) |
Nov 12, 2008 | 20.34 | 20.49 | 19.27 | 19.34 | 437,851 | -1.44(-6.92%) |
Nov 11, 2008 | 21.35 | 21.39 | 20.48 | 20.78 | 605,651 | -0.79(-3.64%) |
Nov 10, 2008 | 22.32 | 22.91 | 21.39 | 21.56 | 481,572 | -0.58(-2.61%) |
Nov 07, 2008 | 21.90 | 22.61 | 21.78 | 22.14 | 420,699 | +0.45(+2.10%) |
Nov 06, 2008 | 22.34 | 22.44 | 21.57 | 21.69 | 892,569 | -0.90(-3.99%) |
Nov 05, 2008 | 24.06 | 24.07 | 22.55 | 22.59 | 670,668 | -1.84(-7.52%) |
Nov 04, 2008 | 25.24 | 25.24 | 24.08 | 24.42 | 534,220 | -0.43(-1.73%) |
Nov 03, 2008 | 24.52 | 25.31 | 24.24 | 24.85 | 536,056 | +0.20(+0.81%) |
Oct 31, 2008 | 23.11 | 24.67 | 22.97 | 24.66 | 905,992 | +1.52(+6.58%) |
Oct 30, 2008 | 24.11 | 24.45 | 22.76 | 23.14 | 974,539 | -0.43(-1.82%) |
Oct 29, 2008 | 22.76 | 24.68 | 22.45 | 23.57 | 1,013,868 | +0.79(+3.45%) |
Oct 28, 2008 | 21.97 | 25.35 | 20.75 | 22.78 | 930,713 | +1.70(+8.04%) |
Oct 27, 2008 | 21.91 | 22.80 | 21.08 | 21.08 | 731,039 | -1.17(-5.24%) |
Oct 24, 2008 | 22.05 | 23.78 | 22.03 | 22.25 | 1,158,057 | -1.45(-6.11%) |
Oct 23, 2008 | 23.94 | 24.95 | 22.64 | 23.70 | 1,270,663 | -0.63(-2.58%) |
Oct 22, 2008 | 23.28 | 24.97 | 22.56 | 24.33 | 1,721,571 | -0.28(-1.14%) |
Oct 21, 2008 | 25.18 | 25.80 | 24.52 | 24.61 | 672,846 | -0.97(-3.78%) |
Oct 20, 2008 | 24.95 | 25.76 | 24.56 | 25.57 | 468,080 | +0.89(+3.62%) |
Oct 17, 2008 | 23.65 | 25.83 | 23.61 | 24.68 | 0 | +0.55(+2.26%) |
Oct 16, 2008 | 22.95 | 24.51 | 22.94 | 24.14 | 1,459,912 | +1.22(+5.30%) |
Oct 15, 2008 | 24.85 | 24.97 | 22.74 | 22.92 | 1,266,580 | -2.41(-9.50%) |
Oct 14, 2008 | 28.02 | 28.10 | 24.80 | 25.33 | 1,236,840 | -1.97(-7.21%) |
Oct 13, 2008 | 25.86 | 27.29 | 25.75 | 27.29 | 851,491 | +2.28(+9.12%) |
Oct 10, 2008 | 22.83 | 25.67 | 22.66 | 25.01 | 1,360,801 | +0.83(+3.42%) |
Oct 09, 2008 | 24.84 | 25.43 | 24.07 | 24.19 | 1,813,352 | -0.45(-1.81%) |
Oct 08, 2008 | 23.46 | 25.36 | 23.46 | 24.63 | 1,623,452 | +0.60(+2.51%) |
Oct 07, 2008 | 26.34 | 26.38 | 24.03 | 24.03 | 1,024,998 | -1.73(-6.71%) |
Oct 06, 2008 | 24.84 | 26.08 | 23.85 | 25.76 | 964,784 | +0.28(+1.10%) |
Oct 03, 2008 | 26.85 | 27.27 | 25.48 | 25.48 | 0 | -0.98(-3.72%) |
Oct 02, 2008 | 27.13 | 27.25 | 26.10 | 26.46 | 905,363 | -1.02(-3.70%) |