Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.51 | 25.75 | 24.48 | 25.39 | 5,474,394 | +0.82(+3.34%) |
Dec 30, 2008 | 23.70 | 24.67 | 23.19 | 24.57 | 3,813,963 | +1.23(+5.29%) |
Dec 29, 2008 | 23.34 | 23.71 | 22.99 | 23.34 | 3,511,052 | -0.14(-0.58%) |
Dec 26, 2008 | 23.85 | 23.88 | 23.08 | 23.47 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.39 | 23.51 | 22.89 | 23.41 | 1,347,585 | +0.32(+1.38%) |
Dec 23, 2008 | 24.28 | 24.28 | 22.89 | 23.09 | 4,296,422 | -0.75(-3.14%) |
Dec 22, 2008 | 24.63 | 24.95 | 23.62 | 23.84 | 8,285,563 | -0.82(-3.33%) |
Dec 19, 2008 | 23.98 | 25.00 | 22.94 | 24.66 | 12,665,728 | +0.96(+4.07%) |
Dec 18, 2008 | 23.66 | 24.21 | 23.24 | 23.70 | 9,072,830 | +0.23(+0.98%) |
Dec 17, 2008 | 22.97 | 23.79 | 22.37 | 23.46 | 9,490,129 | +0.01(+0.03%) |
Dec 16, 2008 | 21.32 | 23.60 | 20.88 | 23.46 | 10,865,009 | +2.67(+12.83%) |
Dec 15, 2008 | 22.15 | 22.45 | 20.53 | 20.79 | 12,105,116 | -1.60(-7.15%) |
Dec 12, 2008 | 20.97 | 22.91 | 20.90 | 22.39 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 24.94 | 25.31 | 22.02 | 22.17 | 14,384,118 | -3.37(-13.19%) |
Dec 10, 2008 | 26.27 | 26.55 | 24.67 | 25.54 | 7,554,814 | -0.64(-2.43%) |
Dec 09, 2008 | 26.66 | 27.68 | 25.96 | 26.18 | 8,411,329 | -1.15(-4.22%) |
Dec 08, 2008 | 27.07 | 27.47 | 25.56 | 27.33 | 8,695,354 | +1.28(+4.92%) |
Dec 05, 2008 | 23.58 | 26.11 | 23.23 | 26.05 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.48 | 26.29 | 24.09 | 24.67 | 8,630,913 | -0.48(-1.90%) |
Dec 03, 2008 | 23.29 | 25.24 | 22.35 | 25.15 | 10,905,550 | +1.83(+7.85%) |
Dec 02, 2008 | 21.66 | 23.45 | 20.69 | 23.32 | 14,381,325 | +1.72(+7.96%) |
Dec 01, 2008 | 26.24 | 26.38 | 21.18 | 21.60 | 12,515,025 | -5.80(-21.16%) |
Nov 28, 2008 | 26.68 | 28.90 | 26.68 | 27.40 | 4,412,308 | -0.17(-0.61%) |
Nov 26, 2008 | 26.00 | 27.75 | 25.38 | 27.56 | 9,796,214 | +0.73(+2.73%) |
Nov 25, 2008 | 26.73 | 28.07 | 26.27 | 26.83 | 20,379,632 | +1.55(+6.14%) |
Nov 24, 2008 | 22.06 | 25.87 | 20.88 | 25.28 | 15,079,865 | +3.92(+18.34%) |
Nov 21, 2008 | 20.98 | 21.66 | 18.54 | 21.36 | 17,504,234 | +1.31(+6.51%) |
Nov 20, 2008 | 20.43 | 23.05 | 19.79 | 20.06 | 17,297,852 | -1.04(-4.94%) |
Nov 19, 2008 | 22.84 | 23.09 | 20.86 | 21.10 | 14,260,713 | -2.19(-9.40%) |
Nov 18, 2008 | 23.94 | 24.70 | 21.39 | 23.29 | 14,640,370 | -0.49(-2.08%) |
Nov 17, 2008 | 23.90 | 24.90 | 23.31 | 23.78 | 11,129,150 | -1.05(-4.23%) |
Nov 14, 2008 | 25.91 | 27.85 | 24.77 | 24.83 | 0 | -1.89(-7.06%) |
Nov 13, 2008 | 24.05 | 27.59 | 23.07 | 26.72 | 23,898,136 | +2.80(+11.72%) |
Nov 12, 2008 | 24.24 | 25.48 | 23.50 | 23.92 | 12,075,635 | -1.60(-6.27%) |
Nov 11, 2008 | 25.45 | 26.74 | 24.16 | 25.52 | 10,693,529 | -0.41(-1.57%) |
Nov 10, 2008 | 28.44 | 28.44 | 25.36 | 25.92 | 8,507,701 | -1.59(-5.79%) |
Nov 07, 2008 | 28.18 | 28.59 | 26.68 | 27.52 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.82 | 30.65 | 27.22 | 27.71 | 15,246,963 | -2.73(-8.97%) |
Nov 05, 2008 | 33.09 | 33.96 | 30.26 | 30.44 | 9,982,459 | -3.65(-10.72%) |
Nov 04, 2008 | 31.86 | 34.23 | 31.86 | 34.09 | 8,336,247 | +2.55(+8.08%) |
Nov 03, 2008 | 31.21 | 31.73 | 30.71 | 31.55 | 5,561,547 | +0.40(+1.28%) |
Oct 31, 2008 | 29.52 | 31.97 | 29.49 | 31.15 | 10,214,532 | +0.80(+2.62%) |
Oct 30, 2008 | 31.05 | 31.57 | 29.94 | 30.35 | 8,444,197 | +0.21(+0.71%) |
Oct 29, 2008 | 31.06 | 32.22 | 29.48 | 30.14 | 12,698,575 | -1.63(-5.14%) |
Oct 28, 2008 | 27.91 | 31.88 | 27.37 | 31.77 | 14,708,627 | +4.38(+15.99%) |
Oct 27, 2008 | 28.48 | 30.07 | 27.30 | 27.39 | 10,594,096 | -0.72(-2.55%) |
Oct 24, 2008 | 25.52 | 29.49 | 24.81 | 28.11 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.61 | 29.60 | 26.24 | 28.43 | 12,594,660 | -0.55(-1.90%) |
Oct 22, 2008 | 29.56 | 31.00 | 27.87 | 28.98 | 8,999,121 | -1.97(-6.38%) |
Oct 21, 2008 | 31.64 | 32.55 | 30.39 | 30.96 | 8,816,960 | -1.11(-3.48%) |
Oct 20, 2008 | 32.25 | 32.27 | 29.75 | 32.07 | 8,591,642 | +0.29(+0.90%) |
Oct 17, 2008 | 31.01 | 33.70 | 28.20 | 31.78 | 0 | +0.97(+3.15%) |
Oct 16, 2008 | 29.95 | 31.67 | 27.71 | 30.81 | 15,894,470 | +0.75(+2.49%) |
Oct 15, 2008 | 33.92 | 30.07 | 29.54 | 30.07 | 15,351,782 | -5.34(-15.09%) |
Oct 14, 2008 | 34.61 | 36.86 | 33.42 | 35.41 | 21,442,086 | +3.77(+11.90%) |
Oct 13, 2008 | 30.79 | 31.64 | 28.57 | 31.64 | 10,285,567 | +3.34(+11.82%) |
Oct 10, 2008 | 25.24 | 30.14 | 25.06 | 28.30 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.78 | 30.52 | 24.59 | 26.60 | 16,318,763 | -1.89(-6.65%) |
Oct 08, 2008 | 28.70 | 32.30 | 28.50 | 28.50 | 6,905,915 | -1.41(-4.71%) |
Oct 07, 2008 | 34.10 | 34.10 | 29.91 | 29.91 | 8,734,064 | -3.29(-9.91%) |
Oct 06, 2008 | 34.24 | 35.75 | 31.85 | 33.19 | 11,081,783 | -2.56(-7.15%) |
Oct 03, 2008 | 37.95 | 39.41 | 35.03 | 35.75 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 40.93 | 41.12 | 36.55 | 37.25 | 6,784,228 | -3.69(-9.02%) |