Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.27 | 22.52 | 21.27 | 22.45 | 2,146,567 | +0.73(+3.38%) |
Dec 30, 2008 | 21.39 | 21.78 | 21.39 | 21.72 | 2,264,796 | +0.22(+1.03%) |
Dec 29, 2008 | 21.23 | 21.70 | 21.05 | 21.50 | 1,920,463 | +0.14(+0.65%) |
Dec 26, 2008 | 21.22 | 21.36 | 21.12 | 21.36 | 948,827 | +0.26(+1.25%) |
Dec 24, 2008 | 21.16 | 21.33 | 20.98 | 21.10 | 1,481,013 | +0.06(+0.29%) |
Dec 23, 2008 | 20.78 | 21.15 | 20.59 | 21.04 | 3,730,824 | -0.33(-1.53%) |
Dec 22, 2008 | 21.01 | 21.41 | 20.81 | 21.36 | 5,590,440 | +0.35(+1.67%) |
Dec 19, 2008 | 20.82 | 21.18 | 20.69 | 21.01 | 5,208,398 | -0.51(-2.38%) |
Dec 18, 2008 | 22.31 | 22.60 | 21.22 | 21.53 | 8,240,292 | -2.47(-10.30%) |
Dec 17, 2008 | 23.87 | 24.39 | 23.46 | 24.00 | 7,740,038 | -2.17(-8.29%) |
Dec 16, 2008 | 24.84 | 26.34 | 24.83 | 26.17 | 4,058,735 | +0.97(+3.84%) |
Dec 15, 2008 | 25.35 | 25.83 | 25.03 | 25.20 | 2,996,487 | -0.08(-0.31%) |
Dec 12, 2008 | 24.33 | 25.53 | 24.27 | 25.28 | 3,347,962 | -0.14(-0.56%) |
Dec 11, 2008 | 25.78 | 26.19 | 25.26 | 25.42 | 2,559,155 | -0.31(-1.20%) |
Dec 10, 2008 | 25.57 | 26.18 | 25.40 | 25.73 | 3,382,776 | +0.30(+1.16%) |
Dec 09, 2008 | 25.38 | 26.02 | 25.19 | 25.43 | 3,405,877 | -0.18(-0.72%) |
Dec 08, 2008 | 25.05 | 25.88 | 24.80 | 25.62 | 6,020,775 | +1.03(+4.18%) |
Dec 05, 2008 | 23.63 | 24.66 | 23.16 | 24.59 | 7,224,662 | +1.11(+4.74%) |
Dec 04, 2008 | 23.80 | 24.40 | 23.33 | 23.48 | 2,855,012 | -0.80(-3.29%) |
Dec 03, 2008 | 23.84 | 24.45 | 22.91 | 24.27 | 4,860,689 | +0.55(+2.33%) |
Dec 02, 2008 | 23.71 | 23.99 | 23.07 | 23.72 | 3,709,945 | +0.55(+2.37%) |
Dec 01, 2008 | 24.30 | 24.32 | 23.17 | 23.17 | 4,007,687 | -1.91(-7.61%) |
Nov 28, 2008 | 24.69 | 25.34 | 24.69 | 25.08 | 1,662,077 | -0.21(-0.82%) |
Nov 26, 2008 | 23.99 | 25.39 | 23.91 | 25.29 | 2,968,974 | +1.09(+4.50%) |
Nov 25, 2008 | 24.23 | 24.61 | 23.53 | 24.20 | 5,362,114 | +0.83(+3.57%) |
Nov 24, 2008 | 21.88 | 23.73 | 21.49 | 23.37 | 5,631,618 | +1.75(+8.09%) |
Nov 21, 2008 | 21.93 | 21.99 | 20.57 | 21.62 | 7,238,202 | +0.50(+2.36%) |
Nov 20, 2008 | 21.36 | 22.14 | 20.87 | 21.12 | 11,197,108 | -0.84(-3.82%) |
Nov 19, 2008 | 22.73 | 23.04 | 21.87 | 21.96 | 7,736,310 | -2.25(-9.30%) |
Nov 18, 2008 | 23.32 | 24.58 | 23.31 | 24.21 | 6,421,123 | +0.08(+0.33%) |
Nov 17, 2008 | 24.12 | 24.93 | 23.97 | 24.13 | 2,379,467 | -0.13(-0.55%) |
Nov 14, 2008 | 23.84 | 25.09 | 23.71 | 24.27 | 0 | -0.61(-2.47%) |
Nov 13, 2008 | 23.21 | 24.91 | 22.84 | 24.88 | 8,393,202 | +1.07(+4.52%) |
Nov 12, 2008 | 24.20 | 24.53 | 23.53 | 23.80 | 5,294,757 | -0.89(-3.59%) |
Nov 11, 2008 | 24.31 | 25.14 | 24.18 | 24.69 | 4,829,761 | -1.53(-5.84%) |
Nov 10, 2008 | 26.92 | 26.99 | 26.12 | 26.22 | 4,169,448 | -1.16(-4.23%) |
Nov 07, 2008 | 26.31 | 27.38 | 26.28 | 27.38 | 2,747,619 | +0.91(+3.45%) |
Nov 06, 2008 | 27.36 | 27.69 | 26.16 | 26.47 | 4,337,735 | -1.24(-4.48%) |
Nov 05, 2008 | 28.81 | 29.06 | 27.57 | 27.71 | 3,310,392 | -1.34(-4.61%) |
Nov 04, 2008 | 28.09 | 29.29 | 27.73 | 29.04 | 3,568,723 | +0.97(+3.45%) |
Nov 03, 2008 | 27.80 | 28.29 | 26.88 | 28.08 | 3,814,699 | +0.86(+3.15%) |
Oct 31, 2008 | 26.84 | 28.69 | 26.66 | 27.22 | 5,844,993 | -1.04(-3.67%) |
Oct 30, 2008 | 29.62 | 29.88 | 28.22 | 28.26 | 9,228,201 | +1.30(+4.83%) |
Oct 29, 2008 | 26.56 | 28.60 | 26.43 | 26.95 | 6,439,217 | +0.71(+2.69%) |
Oct 28, 2008 | 24.96 | 26.29 | 23.33 | 26.25 | 6,067,701 | +2.26(+9.42%) |
Oct 27, 2008 | 24.20 | 25.01 | 23.78 | 23.99 | 7,377,939 | -1.39(-5.47%) |
Oct 24, 2008 | 24.16 | 26.36 | 24.00 | 25.38 | 9,078,595 | -4.24(-14.31%) |
Oct 23, 2008 | 29.36 | 30.22 | 28.87 | 29.62 | 4,882,152 | -0.40(-1.32%) |
Oct 22, 2008 | 30.23 | 31.03 | 29.73 | 30.01 | 5,603,435 | -1.74(-5.48%) |
Oct 21, 2008 | 31.99 | 32.38 | 31.60 | 31.75 | 3,189,763 | -1.58(-4.73%) |
Oct 20, 2008 | 32.28 | 33.45 | 32.08 | 33.33 | 4,935,022 | +1.42(+4.44%) |
Oct 17, 2008 | 30.93 | 32.53 | 30.84 | 31.91 | 0 | +0.07(+0.22%) |
Oct 16, 2008 | 31.23 | 32.18 | 29.94 | 31.84 | 9,107,367 | -0.44(-1.37%) |
Oct 15, 2008 | 33.41 | 33.62 | 31.94 | 32.29 | 6,373,399 | -2.49(-7.15%) |
Oct 14, 2008 | 35.21 | 35.21 | 34.03 | 34.77 | 3,732,844 | +0.52(+1.52%) |
Oct 13, 2008 | 34.02 | 34.41 | 33.45 | 34.25 | 4,418,734 | +2.66(+8.41%) |
Oct 10, 2008 | 31.05 | 32.66 | 30.63 | 31.60 | 8,295,332 | -0.93(-2.86%) |
Oct 09, 2008 | 34.78 | 34.90 | 32.29 | 32.53 | 6,830,960 | -2.07(-5.99%) |
Oct 08, 2008 | 34.62 | 35.87 | 34.27 | 34.60 | 6,091,130 | -1.52(-4.20%) |
Oct 07, 2008 | 37.17 | 37.29 | 35.80 | 36.12 | 3,185,610 | +0.00(+0.00%) |
Oct 06, 2008 | 36.91 | 36.96 | 35.18 | 36.12 | 5,672,821 | -1.42(-3.79%) |
Oct 03, 2008 | 37.48 | 38.39 | 36.91 | 37.54 | 0 | +0.62(+1.69%) |
Oct 02, 2008 | 37.32 | 37.42 | 36.74 | 36.91 | 2,744,355 | -1.16(-3.04%) |