Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 26.57 | 27.28 | 25.77 | 27.00 | 8,121,258 | +0.96(+3.67%) |
Dec 30, 2008 | 25.27 | 26.30 | 24.94 | 26.05 | 8,517,576 | +1.16(+4.68%) |
Dec 29, 2008 | 26.39 | 26.39 | 24.43 | 24.88 | 11,063,397 | -1.52(-5.77%) |
Dec 26, 2008 | 26.08 | 26.51 | 25.43 | 26.41 | 3,929,219 | +0.33(+1.27%) |
Dec 24, 2008 | 26.48 | 26.72 | 25.85 | 26.08 | 2,298,013 | -0.35(-1.33%) |
Dec 23, 2008 | 26.54 | 27.05 | 25.80 | 26.43 | 7,191,917 | +0.00(+0.00%) |
Dec 22, 2008 | 27.73 | 27.83 | 25.27 | 26.43 | 13,836,358 | -1.35(-4.87%) |
Dec 19, 2008 | 26.49 | 27.79 | 25.53 | 27.78 | 12,353,912 | +1.86(+7.16%) |
Dec 18, 2008 | 28.99 | 29.63 | 25.68 | 25.92 | 14,180,226 | -2.82(-9.81%) |
Dec 17, 2008 | 28.12 | 29.83 | 27.29 | 28.74 | 13,807,650 | -0.03(-0.11%) |
Dec 16, 2008 | 26.42 | 28.78 | 25.22 | 28.78 | 20,689,512 | +3.54(+14.04%) |
Dec 15, 2008 | 26.27 | 26.82 | 24.45 | 25.23 | 11,574,916 | -1.19(-4.52%) |
Dec 12, 2008 | 23.14 | 26.45 | 23.14 | 26.43 | 18,907,022 | +2.53(+10.59%) |
Dec 11, 2008 | 27.63 | 27.85 | 23.19 | 23.90 | 24,172,546 | -4.39(-15.52%) |
Dec 10, 2008 | 26.62 | 28.36 | 26.19 | 28.29 | 13,741,216 | +1.93(+7.33%) |
Dec 09, 2008 | 28.08 | 28.34 | 26.08 | 26.36 | 16,905,010 | -2.29(-8.00%) |
Dec 08, 2008 | 27.25 | 28.65 | 27.07 | 28.65 | 18,755,402 | +2.11(+7.97%) |
Dec 05, 2008 | 23.08 | 26.81 | 22.65 | 26.53 | 16,814,892 | +3.11(+13.28%) |
Dec 04, 2008 | 23.34 | 25.92 | 22.87 | 23.42 | 19,160,202 | -0.71(-2.95%) |
Dec 03, 2008 | 22.24 | 24.24 | 21.41 | 24.14 | 18,104,736 | +1.43(+6.31%) |
Dec 02, 2008 | 20.02 | 22.91 | 20.00 | 22.70 | 23,202,256 | +3.39(+17.55%) |
Dec 01, 2008 | 23.60 | 23.63 | 19.06 | 19.31 | 19,077,206 | -4.83(-20.00%) |
Nov 28, 2008 | 25.85 | 25.95 | 24.00 | 24.14 | 7,304,187 | -1.75(-6.77%) |
Nov 26, 2008 | 23.97 | 26.10 | 22.94 | 25.89 | 17,144,714 | +1.50(+6.15%) |
Nov 25, 2008 | 25.38 | 25.44 | 22.08 | 24.39 | 21,436,664 | -0.06(-0.23%) |
Nov 24, 2008 | 19.72 | 24.60 | 19.02 | 24.45 | 26,224,214 | +4.94(+25.35%) |
Nov 21, 2008 | 20.45 | 20.65 | 17.17 | 19.51 | 29,572,944 | -0.14(-0.70%) |
Nov 20, 2008 | 19.59 | 22.51 | 19.08 | 19.64 | 25,969,056 | -1.23(-5.89%) |
Nov 19, 2008 | 23.09 | 23.37 | 20.35 | 20.87 | 20,003,130 | -3.13(-13.04%) |
Nov 18, 2008 | 24.92 | 25.27 | 22.39 | 24.00 | 15,640,637 | -0.83(-3.34%) |
Nov 17, 2008 | 26.28 | 26.67 | 24.60 | 24.83 | 13,706,778 | -1.70(-6.40%) |
Nov 14, 2008 | 28.70 | 28.83 | 26.08 | 26.53 | 0 | -2.83(-9.63%) |
Nov 13, 2008 | 25.98 | 29.99 | 24.81 | 29.35 | 15,456,287 | +3.28(+12.57%) |
Nov 12, 2008 | 28.31 | 28.59 | 25.91 | 26.08 | 12,541,229 | -3.67(-12.35%) |
Nov 11, 2008 | 30.37 | 31.36 | 28.95 | 29.75 | 8,827,280 | -1.26(-4.05%) |
Nov 10, 2008 | 34.34 | 34.68 | 30.52 | 31.01 | 8,883,484 | -3.53(-10.21%) |
Nov 07, 2008 | 31.91 | 34.84 | 30.82 | 34.53 | 7,530,464 | +2.52(+7.86%) |
Nov 06, 2008 | 32.57 | 33.18 | 31.70 | 32.02 | 7,680,398 | -0.86(-2.63%) |
Nov 05, 2008 | 36.34 | 36.51 | 32.21 | 32.88 | 11,309,697 | -3.82(-10.40%) |
Nov 04, 2008 | 35.05 | 36.84 | 33.80 | 36.70 | 7,736,183 | +3.02(+8.96%) |
Nov 03, 2008 | 34.07 | 34.74 | 31.14 | 33.68 | 7,451,061 | -0.39(-1.13%) |
Oct 31, 2008 | 31.33 | 34.23 | 31.18 | 34.07 | 8,117,360 | +2.65(+8.43%) |
Oct 30, 2008 | 31.21 | 31.64 | 30.18 | 31.42 | 7,257,054 | +1.32(+4.39%) |
Oct 29, 2008 | 32.07 | 32.19 | 29.33 | 30.10 | 12,227,515 | -2.40(-7.38%) |
Oct 28, 2008 | 27.44 | 32.50 | 25.54 | 32.50 | 14,164,875 | +6.16(+23.41%) |
Oct 27, 2008 | 26.96 | 29.11 | 26.12 | 26.33 | 9,545,849 | -1.17(-4.25%) |
Oct 24, 2008 | 27.01 | 28.52 | 26.23 | 27.50 | 9,860,716 | -1.67(-5.72%) |
Oct 23, 2008 | 30.27 | 31.14 | 26.80 | 29.17 | 15,981,288 | -0.99(-3.29%) |
Oct 22, 2008 | 31.16 | 31.86 | 28.88 | 30.16 | 12,215,477 | -1.80(-5.64%) |
Oct 21, 2008 | 33.34 | 34.62 | 31.74 | 31.96 | 7,036,281 | -1.90(-5.60%) |
Oct 20, 2008 | 35.17 | 35.17 | 32.00 | 33.86 | 5,028,688 | -0.27(-0.79%) |
Oct 17, 2008 | 31.88 | 35.76 | 31.88 | 34.13 | 11,273,142 | +0.38(+1.11%) |
Oct 16, 2008 | 32.14 | 34.71 | 30.51 | 33.75 | 16,305,472 | +2.90(+9.41%) |
Oct 15, 2008 | 35.23 | 36.11 | 29.96 | 30.85 | 13,004,959 | -5.78(-15.78%) |
Oct 14, 2008 | 40.28 | 41.39 | 34.35 | 36.63 | 12,468,502 | -3.42(-8.53%) |
Oct 13, 2008 | 40.99 | 41.63 | 37.57 | 40.04 | 10,434,106 | +0.14(+0.36%) |
Oct 10, 2008 | 32.53 | 40.72 | 32.26 | 39.90 | 22,515,710 | +5.67(+16.55%) |
Oct 09, 2008 | 38.66 | 39.22 | 34.23 | 34.23 | 11,449,558 | -3.50(-9.28%) |
Oct 08, 2008 | 35.91 | 39.84 | 34.56 | 37.74 | 14,057,055 | +0.63(+1.70%) |
Oct 07, 2008 | 42.51 | 42.51 | 36.68 | 37.10 | 13,641,434 | -4.23(-10.23%) |
Oct 06, 2008 | 41.59 | 42.55 | 39.38 | 41.33 | 15,120,400 | -1.35(-3.16%) |
Oct 03, 2008 | 45.61 | 46.09 | 42.42 | 42.68 | 0 | -2.01(-4.49%) |
Oct 02, 2008 | 46.50 | 46.76 | 44.22 | 44.69 | 6,547,534 | -2.93(-6.15%) |