Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.49 | 25.12 | 24.25 | 24.78 | 475,110 | +0.17(+0.69%) |
Dec 30, 2008 | 23.77 | 24.67 | 23.64 | 24.61 | 513,911 | +1.18(+5.04%) |
Dec 29, 2008 | 23.54 | 23.66 | 22.91 | 23.43 | 548,594 | -0.24(-1.01%) |
Dec 26, 2008 | 23.87 | 23.90 | 23.35 | 23.67 | 154,549 | -0.31(-1.29%) |
Dec 24, 2008 | 23.37 | 23.98 | 23.04 | 23.98 | 270,551 | +0.70(+3.01%) |
Dec 23, 2008 | 23.80 | 23.99 | 23.06 | 23.28 | 584,669 | -0.27(-1.15%) |
Dec 22, 2008 | 24.61 | 24.61 | 22.98 | 23.55 | 685,083 | -1.06(-4.31%) |
Dec 19, 2008 | 24.29 | 25.00 | 23.95 | 24.61 | 1,441,451 | +0.40(+1.65%) |
Dec 18, 2008 | 25.09 | 25.18 | 23.68 | 24.21 | 1,431,023 | -0.97(-3.85%) |
Dec 17, 2008 | 22.48 | 25.74 | 22.28 | 25.18 | 2,313,218 | +2.52(+11.12%) |
Dec 16, 2008 | 21.25 | 22.66 | 21.16 | 22.66 | 965,505 | +1.59(+7.55%) |
Dec 15, 2008 | 21.14 | 21.32 | 20.64 | 21.07 | 883,150 | -0.06(-0.28%) |
Dec 12, 2008 | 19.28 | 21.33 | 19.25 | 21.13 | 1,174,289 | +1.49(+7.59%) |
Dec 11, 2008 | 19.29 | 20.09 | 19.29 | 19.64 | 1,010,511 | +0.10(+0.51%) |
Dec 10, 2008 | 18.67 | 19.94 | 18.67 | 19.54 | 1,133,877 | +0.65(+3.44%) |
Dec 09, 2008 | 17.71 | 19.19 | 17.71 | 18.89 | 1,337,484 | +1.19(+6.72%) |
Dec 08, 2008 | 17.72 | 18.09 | 17.43 | 17.70 | 703,794 | -0.06(-0.34%) |
Dec 05, 2008 | 17.43 | 17.91 | 17.05 | 17.76 | 927,867 | +0.22(+1.25%) |
Dec 04, 2008 | 19.18 | 19.31 | 17.32 | 17.54 | 1,157,242 | -1.85(-9.54%) |
Dec 03, 2008 | 18.82 | 19.44 | 18.65 | 19.39 | 659,575 | +0.25(+1.31%) |
Dec 02, 2008 | 19.43 | 19.47 | 18.74 | 19.14 | 726,837 | -0.10(-0.52%) |
Dec 01, 2008 | 20.62 | 20.62 | 19.24 | 19.24 | 813,844 | -1.72(-8.21%) |
Nov 28, 2008 | 20.99 | 21.12 | 20.75 | 20.96 | 197,761 | -0.21(-0.99%) |
Nov 26, 2008 | 20.03 | 21.24 | 19.96 | 21.17 | 627,245 | +0.92(+4.54%) |
Nov 25, 2008 | 19.81 | 20.50 | 19.58 | 20.25 | 1,307,081 | +0.67(+3.42%) |
Nov 24, 2008 | 18.83 | 19.76 | 18.46 | 19.58 | 746,256 | +0.70(+3.71%) |
Nov 21, 2008 | 18.59 | 18.95 | 17.48 | 18.88 | 1,324,593 | +0.45(+2.44%) |
Nov 20, 2008 | 19.50 | 19.96 | 18.39 | 18.43 | 985,011 | -1.26(-6.40%) |
Nov 19, 2008 | 21.24 | 21.66 | 19.67 | 19.69 | 695,430 | -1.60(-7.52%) |
Nov 18, 2008 | 21.70 | 22.10 | 20.74 | 21.29 | 1,060,356 | -0.25(-1.16%) |
Nov 17, 2008 | 21.40 | 22.02 | 21.16 | 21.54 | 1,182,200 | +0.04(+0.19%) |
Nov 14, 2008 | 22.26 | 22.54 | 21.10 | 21.50 | 1,374,199 | -1.02(-4.53%) |
Nov 13, 2008 | 21.61 | 22.56 | 20.39 | 22.52 | 1,220,615 | +0.88(+4.07%) |
Nov 12, 2008 | 22.30 | 22.64 | 21.50 | 21.64 | 1,263,402 | -1.00(-4.42%) |
Nov 11, 2008 | 22.61 | 23.20 | 22.26 | 22.64 | 806,695 | -0.17(-0.75%) |
Nov 10, 2008 | 24.53 | 24.67 | 22.72 | 22.81 | 1,117,680 | -1.48(-6.09%) |
Nov 07, 2008 | 24.00 | 24.70 | 23.77 | 24.29 | 795,698 | +0.52(+2.19%) |
Nov 06, 2008 | 25.45 | 25.59 | 23.68 | 23.77 | 922,373 | -1.76(-6.89%) |
Nov 05, 2008 | 26.13 | 26.42 | 25.47 | 25.53 | 879,877 | -0.98(-3.70%) |
Nov 04, 2008 | 25.80 | 26.58 | 25.41 | 26.51 | 852,547 | +0.90(+3.51%) |
Nov 03, 2008 | 25.72 | 26.17 | 25.24 | 25.61 | 581,272 | -0.35(-1.35%) |
Oct 31, 2008 | 25.00 | 26.48 | 25.00 | 25.96 | 1,312,999 | +0.79(+3.14%) |
Oct 30, 2008 | 25.10 | 25.57 | 24.51 | 25.17 | 1,024,502 | +0.52(+2.11%) |
Oct 29, 2008 | 23.99 | 25.09 | 23.59 | 24.65 | 1,949,162 | +1.45(+6.25%) |
Oct 28, 2008 | 22.37 | 23.38 | 21.50 | 23.20 | 1,263,140 | +1.09(+4.93%) |
Oct 27, 2008 | 21.85 | 23.00 | 21.67 | 22.11 | 897,920 | -0.12(-0.54%) |
Oct 24, 2008 | 20.12 | 22.81 | 20.09 | 22.23 | 1,137,868 | +0.66(+3.06%) |
Oct 23, 2008 | 23.44 | 23.73 | 20.29 | 21.57 | 2,416,768 | -1.84(-7.86%) |
Oct 22, 2008 | 24.08 | 24.85 | 23.21 | 23.41 | 892,365 | -0.89(-3.66%) |
Oct 21, 2008 | 25.71 | 25.93 | 24.23 | 24.30 | 1,326,007 | -1.98(-7.53%) |
Oct 20, 2008 | 26.26 | 26.47 | 25.58 | 26.28 | 609,070 | +0.45(+1.74%) |
Oct 17, 2008 | 25.95 | 26.83 | 25.61 | 25.83 | 663,684 | -0.58(-2.20%) |
Oct 16, 2008 | 24.76 | 26.49 | 23.98 | 26.41 | 946,122 | +1.58(+6.36%) |
Oct 15, 2008 | 26.90 | 27.26 | 24.69 | 24.83 | 1,320,941 | -2.27(-8.38%) |
Oct 14, 2008 | 28.17 | 28.48 | 26.93 | 27.10 | 1,155,109 | -0.74(-2.66%) |
Oct 13, 2008 | 27.18 | 27.87 | 26.60 | 27.84 | 996,441 | +1.76(+6.75%) |
Oct 10, 2008 | 25.55 | 26.85 | 24.66 | 26.08 | 1,620,353 | -0.20(-0.76%) |
Oct 09, 2008 | 26.62 | 27.30 | 26.06 | 26.28 | 1,539,343 | -0.23(-0.87%) |
Oct 08, 2008 | 25.64 | 27.16 | 25.52 | 26.51 | 1,603,791 | +0.36(+1.38%) |
Oct 07, 2008 | 27.80 | 27.80 | 26.15 | 26.15 | 1,284,012 | -1.37(-4.98%) |
Oct 06, 2008 | 28.75 | 28.93 | 25.89 | 27.52 | 1,520,019 | -1.64(-5.62%) |
Oct 03, 2008 | 29.27 | 30.16 | 29.00 | 29.16 | 913,406 | +0.29(+1.00%) |
Oct 02, 2008 | 30.30 | 30.32 | 28.74 | 28.87 | 796,546 | -1.57(-5.16%) |