Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.26 | 23.57 | 22.82 | 23.24 | 1,072,522 | +0.07(+0.29%) |
Dec 30, 2008 | 22.87 | 23.36 | 22.86 | 23.17 | 448,907 | +0.38(+1.67%) |
Dec 29, 2008 | 22.61 | 22.96 | 22.27 | 22.79 | 604,258 | +0.19(+0.83%) |
Dec 26, 2008 | 22.33 | 22.79 | 22.13 | 22.60 | 217,157 | +0.34(+1.55%) |
Dec 24, 2008 | 22.12 | 22.41 | 21.86 | 22.25 | 126,733 | +0.10(+0.44%) |
Dec 23, 2008 | 22.65 | 22.91 | 21.57 | 22.16 | 560,365 | -0.31(-1.37%) |
Dec 22, 2008 | 23.03 | 23.07 | 21.70 | 22.47 | 469,701 | -0.62(-2.67%) |
Dec 19, 2008 | 23.33 | 23.44 | 22.42 | 23.08 | 890,697 | +0.54(+2.42%) |
Dec 18, 2008 | 22.87 | 23.14 | 22.06 | 22.54 | 408,457 | -0.39(-1.72%) |
Dec 17, 2008 | 22.62 | 23.82 | 22.28 | 22.93 | 518,139 | -0.11(-0.47%) |
Dec 16, 2008 | 21.40 | 23.04 | 21.32 | 23.04 | 748,402 | +1.62(+7.57%) |
Dec 15, 2008 | 22.02 | 22.30 | 20.74 | 21.42 | 467,589 | -0.57(-2.59%) |
Dec 12, 2008 | 21.03 | 22.20 | 20.80 | 21.99 | 563,707 | +0.54(+2.51%) |
Dec 11, 2008 | 22.45 | 22.81 | 20.85 | 21.45 | 494,273 | -1.18(-5.21%) |
Dec 10, 2008 | 22.42 | 23.06 | 21.96 | 22.63 | 646,005 | -1.26(-5.29%) |
Dec 09, 2008 | 24.20 | 24.52 | 23.66 | 23.89 | 524,800 | -0.47(-1.94%) |
Dec 08, 2008 | 24.51 | 24.96 | 23.20 | 24.37 | 612,512 | +0.72(+3.04%) |
Dec 05, 2008 | 22.11 | 23.85 | 21.70 | 23.65 | 579,432 | +1.11(+4.94%) |
Dec 04, 2008 | 23.20 | 24.25 | 21.81 | 22.53 | 431,323 | -0.91(-3.87%) |
Dec 03, 2008 | 22.53 | 24.07 | 22.30 | 23.44 | 642,982 | +0.57(+2.51%) |
Dec 02, 2008 | 21.21 | 23.07 | 20.95 | 22.87 | 912,237 | +1.88(+8.94%) |
Dec 01, 2008 | 23.23 | 23.23 | 20.90 | 20.99 | 734,751 | -2.81(-11.82%) |
Nov 28, 2008 | 23.24 | 23.93 | 22.97 | 23.80 | 231,575 | +0.35(+1.50%) |
Nov 26, 2008 | 21.40 | 23.57 | 21.32 | 23.45 | 411,901 | +1.48(+6.72%) |
Nov 25, 2008 | 21.24 | 22.05 | 21.06 | 21.98 | 602,559 | +0.90(+4.25%) |
Nov 24, 2008 | 19.63 | 21.47 | 19.63 | 21.08 | 583,529 | +1.52(+7.80%) |
Nov 21, 2008 | 18.88 | 19.63 | 17.75 | 19.56 | 806,018 | +0.94(+5.07%) |
Nov 20, 2008 | 18.53 | 20.23 | 17.89 | 18.61 | 604,329 | +0.08(+0.46%) |
Nov 19, 2008 | 21.06 | 21.06 | 18.47 | 18.53 | 558,327 | -2.35(-11.27%) |
Nov 18, 2008 | 20.84 | 21.80 | 20.22 | 20.88 | 401,555 | -0.02(-0.09%) |
Nov 17, 2008 | 20.62 | 22.01 | 20.62 | 20.90 | 655,055 | -0.25(-1.20%) |
Nov 14, 2008 | 20.70 | 22.38 | 20.70 | 21.15 | 708,543 | -0.61(-2.81%) |
Nov 13, 2008 | 20.00 | 21.76 | 19.31 | 21.76 | 805,279 | +1.80(+9.00%) |
Nov 12, 2008 | 20.74 | 21.44 | 19.97 | 19.97 | 487,182 | -1.01(-4.82%) |
Nov 11, 2008 | 21.00 | 21.78 | 20.31 | 20.98 | 556,428 | -0.23(-1.08%) |
Nov 10, 2008 | 21.51 | 21.73 | 20.92 | 21.21 | 487,360 | -0.22(-1.04%) |
Nov 07, 2008 | 21.66 | 21.99 | 20.94 | 21.43 | 729,149 | -0.23(-1.06%) |
Nov 06, 2008 | 22.59 | 22.68 | 21.63 | 21.66 | 293,162 | -1.02(-4.48%) |
Nov 05, 2008 | 23.90 | 24.13 | 22.61 | 22.68 | 440,614 | -1.49(-6.16%) |
Nov 04, 2008 | 25.01 | 25.25 | 23.71 | 24.17 | 685,376 | -0.24(-0.97%) |
Nov 03, 2008 | 24.90 | 25.62 | 24.09 | 24.40 | 598,132 | -0.46(-1.85%) |
Oct 31, 2008 | 24.03 | 24.94 | 23.63 | 24.86 | 634,937 | +0.83(+3.45%) |
Oct 30, 2008 | 23.66 | 24.17 | 23.07 | 24.03 | 252,304 | +0.85(+3.65%) |
Oct 29, 2008 | 22.49 | 24.09 | 21.96 | 23.19 | 555,640 | +0.74(+3.29%) |
Oct 28, 2008 | 20.13 | 22.45 | 19.33 | 22.45 | 537,798 | +2.72(+13.80%) |
Oct 27, 2008 | 20.74 | 21.24 | 19.73 | 19.73 | 640,791 | -1.01(-4.87%) |
Oct 24, 2008 | 19.81 | 21.64 | 19.81 | 20.74 | 428,138 | -0.70(-3.25%) |
Oct 23, 2008 | 21.67 | 22.02 | 20.31 | 21.43 | 528,404 | -0.18(-0.81%) |
Oct 22, 2008 | 21.88 | 22.18 | 21.40 | 21.61 | 729,198 | -0.96(-4.26%) |
Oct 21, 2008 | 22.99 | 23.59 | 22.27 | 22.57 | 737,920 | -0.42(-1.84%) |
Oct 20, 2008 | 23.29 | 23.31 | 22.55 | 22.99 | 562,904 | +0.44(+1.96%) |
Oct 17, 2008 | 22.67 | 23.70 | 21.84 | 22.55 | 1,478,224 | +0.41(+1.86%) |
Oct 16, 2008 | 22.70 | 23.42 | 21.04 | 22.14 | 2,368,286 | -2.08(-8.59%) |
Oct 15, 2008 | 26.82 | 26.82 | 24.22 | 24.22 | 757,120 | -2.40(-9.02%) |
Oct 14, 2008 | 29.65 | 30.16 | 25.77 | 26.62 | 794,495 | -2.03(-7.09%) |
Oct 13, 2008 | 28.97 | 29.50 | 25.69 | 28.66 | 760,262 | +0.19(+0.66%) |
Oct 10, 2008 | 23.05 | 28.47 | 22.47 | 28.47 | 1,586,522 | +4.67(+19.63%) |
Oct 09, 2008 | 25.30 | 26.01 | 23.39 | 23.80 | 575,679 | -1.43(-5.66%) |
Oct 08, 2008 | 24.51 | 26.76 | 24.31 | 25.23 | 661,277 | -0.11(-0.43%) |
Oct 07, 2008 | 26.87 | 27.37 | 25.23 | 25.33 | 721,021 | -1.11(-4.19%) |
Oct 06, 2008 | 27.36 | 27.36 | 25.33 | 26.44 | 775,250 | -1.52(-5.43%) |
Oct 03, 2008 | 28.35 | 29.04 | 27.56 | 27.96 | 0 | -0.10(-0.35%) |
Oct 02, 2008 | 29.55 | 29.81 | 27.54 | 28.06 | 384,951 | -1.59(-5.37%) |