Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.36 | 25.20 | 24.26 | 24.92 | 1,757,710 | +0.28(+1.12%) |
Dec 30, 2008 | 23.63 | 24.67 | 23.63 | 24.65 | 1,849,486 | +1.20(+5.14%) |
Dec 29, 2008 | 23.80 | 24.06 | 23.24 | 23.44 | 1,743,950 | -0.35(-1.47%) |
Dec 26, 2008 | 23.94 | 24.16 | 23.63 | 23.79 | 938,295 | -0.14(-0.58%) |
Dec 24, 2008 | 24.12 | 24.30 | 23.78 | 23.93 | 924,458 | -0.03(-0.14%) |
Dec 23, 2008 | 24.05 | 24.27 | 23.69 | 23.96 | 1,575,920 | +0.08(+0.33%) |
Dec 22, 2008 | 24.43 | 24.43 | 23.51 | 23.88 | 2,117,599 | -0.54(-2.21%) |
Dec 19, 2008 | 24.92 | 25.19 | 24.28 | 24.42 | 2,844,903 | -0.24(-0.96%) |
Dec 18, 2008 | 25.40 | 25.53 | 24.41 | 24.66 | 2,017,679 | -0.47(-1.86%) |
Dec 17, 2008 | 24.25 | 25.26 | 24.01 | 25.13 | 2,542,158 | +0.64(+2.61%) |
Dec 16, 2008 | 24.19 | 24.52 | 23.85 | 24.49 | 3,118,115 | +0.55(+2.31%) |
Dec 15, 2008 | 24.80 | 25.02 | 23.74 | 23.94 | 3,288,913 | -1.44(-5.66%) |
Dec 12, 2008 | 24.20 | 25.54 | 24.18 | 25.37 | 1,587,480 | +0.14(+0.55%) |
Dec 11, 2008 | 25.90 | 26.00 | 25.07 | 25.23 | 1,697,391 | -0.87(-3.33%) |
Dec 10, 2008 | 25.96 | 26.21 | 25.72 | 26.10 | 1,847,862 | +0.26(+0.99%) |
Dec 09, 2008 | 26.52 | 26.65 | 25.76 | 25.84 | 1,871,645 | -0.46(-1.75%) |
Dec 08, 2008 | 25.80 | 26.66 | 25.64 | 26.31 | 2,145,905 | +1.00(+3.95%) |
Dec 05, 2008 | 23.95 | 25.38 | 23.69 | 25.31 | 2,077,243 | +0.99(+4.09%) |
Dec 04, 2008 | 24.23 | 25.09 | 23.91 | 24.31 | 1,663,674 | -0.18(-0.75%) |
Dec 03, 2008 | 24.02 | 25.13 | 23.67 | 24.50 | 2,571,706 | +0.30(+1.25%) |
Dec 02, 2008 | 24.48 | 24.78 | 23.63 | 24.19 | 2,579,740 | +0.06(+0.25%) |
Dec 01, 2008 | 24.84 | 25.26 | 24.13 | 24.13 | 2,918,535 | -1.64(-6.36%) |
Nov 28, 2008 | 26.04 | 26.17 | 25.75 | 25.77 | 1,006,657 | -0.34(-1.29%) |
Nov 26, 2008 | 25.25 | 26.35 | 24.61 | 26.11 | 2,406,224 | +0.33(+1.28%) |
Nov 25, 2008 | 26.33 | 26.33 | 25.12 | 25.78 | 3,761,588 | +0.09(+0.33%) |
Nov 24, 2008 | 24.65 | 26.28 | 24.27 | 25.69 | 4,480,238 | +1.20(+4.92%) |
Nov 21, 2008 | 24.13 | 24.49 | 23.09 | 24.49 | 3,785,863 | +0.87(+3.68%) |
Nov 20, 2008 | 23.64 | 25.41 | 23.48 | 23.62 | 3,507,846 | -0.24(-1.02%) |
Nov 19, 2008 | 24.40 | 24.84 | 23.86 | 23.86 | 2,215,240 | -0.40(-1.66%) |
Nov 18, 2008 | 23.56 | 24.76 | 23.49 | 24.27 | 2,377,099 | +0.64(+2.70%) |
Nov 17, 2008 | 23.42 | 24.45 | 23.42 | 23.63 | 1,647,375 | -0.04(-0.17%) |
Nov 14, 2008 | 24.69 | 24.82 | 23.61 | 23.67 | 0 | -1.29(-5.17%) |
Nov 13, 2008 | 23.76 | 24.98 | 23.04 | 24.96 | 3,273,949 | +1.26(+5.31%) |
Nov 12, 2008 | 23.10 | 24.21 | 23.05 | 23.70 | 2,465,454 | +0.03(+0.11%) |
Nov 11, 2008 | 24.00 | 24.25 | 23.24 | 23.67 | 2,265,499 | -0.63(-2.57%) |
Nov 10, 2008 | 25.02 | 25.17 | 24.00 | 24.30 | 1,146,687 | -0.32(-1.31%) |
Nov 07, 2008 | 24.25 | 24.86 | 24.11 | 24.62 | 2,465,185 | +0.59(+2.44%) |
Nov 06, 2008 | 25.13 | 25.53 | 23.89 | 24.03 | 2,343,027 | -1.24(-4.90%) |
Nov 05, 2008 | 25.81 | 25.97 | 25.25 | 25.27 | 1,833,823 | -1.00(-3.81%) |
Nov 04, 2008 | 26.46 | 26.53 | 25.81 | 26.27 | 2,243,003 | +0.08(+0.30%) |
Nov 03, 2008 | 26.04 | 26.74 | 25.98 | 26.19 | 2,285,991 | +0.29(+1.12%) |
Oct 31, 2008 | 24.95 | 26.35 | 24.76 | 25.90 | 2,560,275 | +1.04(+4.18%) |
Oct 30, 2008 | 25.15 | 25.46 | 24.52 | 24.86 | 1,847,727 | +0.26(+1.07%) |
Oct 29, 2008 | 23.69 | 25.92 | 23.38 | 24.60 | 3,671,875 | +0.77(+3.23%) |
Oct 28, 2008 | 22.12 | 23.83 | 21.49 | 23.83 | 2,914,555 | +2.19(+10.13%) |
Oct 27, 2008 | 21.72 | 22.66 | 21.46 | 21.64 | 2,366,056 | -0.18(-0.84%) |
Oct 24, 2008 | 21.56 | 22.27 | 21.16 | 21.82 | 2,383,527 | -0.65(-2.90%) |
Oct 23, 2008 | 22.80 | 23.17 | 21.57 | 22.47 | 2,994,679 | -0.26(-1.16%) |
Oct 22, 2008 | 22.15 | 22.78 | 21.50 | 22.74 | 3,096,590 | +0.09(+0.38%) |
Oct 21, 2008 | 23.08 | 23.65 | 22.53 | 22.65 | 2,103,694 | -0.60(-2.58%) |
Oct 20, 2008 | 22.71 | 23.25 | 22.40 | 23.25 | 2,286,852 | +0.96(+4.31%) |
Oct 17, 2008 | 22.22 | 23.33 | 20.82 | 22.29 | 4,394,331 | +0.35(+1.59%) |
Oct 16, 2008 | 20.50 | 21.99 | 19.70 | 21.94 | 4,666,743 | +1.40(+6.79%) |
Oct 15, 2008 | 21.91 | 21.91 | 20.48 | 20.55 | 2,463,178 | -1.37(-6.25%) |
Oct 14, 2008 | 23.31 | 23.69 | 21.51 | 21.91 | 3,360,798 | -0.73(-3.23%) |
Oct 13, 2008 | 22.99 | 22.99 | 22.07 | 22.65 | 2,298,681 | +0.97(+4.50%) |
Oct 10, 2008 | 20.86 | 22.57 | 20.08 | 21.67 | 3,674,521 | +0.36(+1.67%) |
Oct 09, 2008 | 23.72 | 24.07 | 21.32 | 21.32 | 3,455,336 | -2.12(-9.04%) |
Oct 08, 2008 | 22.67 | 24.02 | 22.38 | 23.44 | 3,744,888 | +0.71(+3.13%) |
Oct 07, 2008 | 23.80 | 23.82 | 22.72 | 22.72 | 3,156,856 | -0.84(-3.55%) |
Oct 06, 2008 | 23.67 | 23.85 | 22.96 | 23.56 | 3,433,822 | -0.54(-2.24%) |
Oct 03, 2008 | 25.03 | 25.05 | 24.08 | 24.10 | 0 | -0.45(-1.85%) |
Oct 02, 2008 | 26.17 | 26.20 | 24.55 | 24.55 | 2,832,208 | -1.61(-6.16%) |