Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.63 | 22.59 | 21.63 | 22.53 | 2,405,821 | +0.85(+3.93%) |
Dec 30, 2008 | 21.66 | 21.77 | 21.00 | 21.68 | 2,713,754 | -1.64(-7.05%) |
Dec 29, 2008 | 23.31 | 23.42 | 22.59 | 23.32 | 2,522,433 | +0.08(+0.33%) |
Dec 26, 2008 | 23.59 | 23.59 | 23.03 | 23.25 | 1,505,162 | +1.54(+7.08%) |
Dec 25, 2008 | 21.34 | 21.71 | 21.02 | 21.71 | 967,093 | +0.47(+2.21%) |
Dec 24, 2008 | 22.25 | 22.66 | 20.98 | 21.24 | 3,582,218 | -0.88(-3.99%) |
Dec 23, 2008 | 22.65 | 22.86 | 21.90 | 22.12 | 4,766,299 | -1.68(-7.05%) |
Dec 22, 2008 | 24.37 | 24.59 | 23.56 | 23.80 | 4,430,324 | +1.14(+5.03%) |
Dec 19, 2008 | 23.15 | 23.50 | 22.42 | 22.66 | 5,849,957 | -0.27(-1.16%) |
Dec 18, 2008 | 23.09 | 23.61 | 22.59 | 22.93 | 4,638,591 | -0.49(-2.10%) |
Dec 17, 2008 | 21.38 | 23.67 | 21.38 | 23.42 | 7,750,200 | +2.43(+11.57%) |
Dec 16, 2008 | 22.07 | 22.16 | 20.42 | 20.99 | 5,023,251 | -1.59(-7.05%) |
Dec 15, 2008 | 23.74 | 23.84 | 21.97 | 22.58 | 4,669,117 | +1.36(+6.40%) |
Dec 12, 2008 | 21.58 | 22.09 | 21.08 | 21.23 | 8,486,986 | -0.93(-4.19%) |
Dec 11, 2008 | 23.08 | 23.56 | 21.08 | 22.16 | 9,338,797 | -1.30(-5.53%) |
Dec 10, 2008 | 25.01 | 25.57 | 23.27 | 23.45 | 7,248,465 | -2.90(-11.02%) |
Dec 09, 2008 | 26.06 | 26.64 | 24.22 | 26.36 | 8,890,218 | -2.00(-7.05%) |
Dec 08, 2008 | 28.04 | 28.66 | 26.05 | 28.35 | 8,263,530 | +5.07(+21.76%) |
Dec 05, 2008 | 21.70 | 25.12 | 21.43 | 23.29 | 9,961,580 | +0.93(+4.16%) |
Dec 04, 2008 | 20.30 | 22.66 | 20.30 | 22.36 | 6,640,284 | +1.16(+5.45%) |
Dec 03, 2008 | 20.31 | 21.40 | 19.09 | 21.20 | 8,307,529 | +1.55(+7.91%) |
Dec 02, 2008 | 23.76 | 23.93 | 19.53 | 19.65 | 6,517,188 | -1.49(-7.05%) |
Dec 01, 2008 | 25.56 | 25.74 | 21.01 | 21.14 | 6,065,236 | -5.51(-20.67%) |
Nov 28, 2008 | 25.70 | 26.90 | 25.37 | 26.65 | 3,043,750 | +3.03(+12.81%) |
Nov 27, 2008 | 22.48 | 23.69 | 21.62 | 23.62 | 5,968,058 | +0.91(+4.02%) |
Nov 26, 2008 | 22.06 | 22.92 | 20.89 | 22.71 | 10,952,669 | +1.01(+4.66%) |
Nov 25, 2008 | 18.66 | 22.07 | 17.90 | 21.70 | 15,624,007 | -2.08(-8.74%) |
Nov 24, 2008 | 20.45 | 24.19 | 19.61 | 23.78 | 14,258,487 | +4.91(+26.05%) |
Nov 21, 2008 | 21.37 | 22.21 | 18.40 | 18.86 | 10,907,266 | -2.82(-13.01%) |
Nov 20, 2008 | 23.48 | 24.39 | 21.49 | 21.68 | 7,694,189 | -2.17(-9.09%) |
Nov 19, 2008 | 23.85 | 24.99 | 22.83 | 23.85 | 11,038,519 | -0.34(-1.39%) |
Nov 18, 2008 | 25.29 | 26.21 | 23.97 | 24.19 | 6,033,961 | -2.32(-8.74%) |
Nov 17, 2008 | 27.71 | 28.72 | 26.26 | 26.51 | 5,509,412 | -0.83(-3.05%) |
Nov 14, 2008 | 26.55 | 28.32 | 24.03 | 27.34 | 11,700,913 | +1.26(+4.85%) |
Nov 13, 2008 | 27.30 | 28.18 | 25.91 | 26.07 | 7,161,090 | -1.64(-5.92%) |
Nov 12, 2008 | 28.33 | 29.35 | 27.46 | 27.72 | 7,165,395 | -1.05(-3.65%) |
Nov 11, 2008 | 30.55 | 30.57 | 28.56 | 28.77 | 5,838,257 | -2.76(-8.74%) |
Nov 10, 2008 | 33.48 | 33.50 | 31.29 | 31.52 | 5,327,764 | +3.18(+11.21%) |
Nov 07, 2008 | 30.19 | 31.92 | 27.79 | 28.34 | 13,998,223 | -2.27(-7.41%) |
Nov 06, 2008 | 32.65 | 33.13 | 30.45 | 30.61 | 8,494,359 | -2.41(-7.29%) |
Nov 05, 2008 | 31.55 | 33.21 | 30.54 | 33.02 | 8,703,111 | +2.16(+7.00%) |
Nov 04, 2008 | 30.37 | 31.52 | 30.19 | 30.86 | 4,634,022 | -2.96(-8.74%) |
Nov 03, 2008 | 33.28 | 34.54 | 33.08 | 33.81 | 4,228,897 | +3.05(+9.91%) |
Oct 31, 2008 | 29.27 | 30.80 | 29.00 | 30.77 | 5,863,307 | +1.72(+5.91%) |
Oct 30, 2008 | 30.31 | 30.78 | 28.70 | 29.05 | 6,251,977 | -0.51(-1.71%) |
Oct 29, 2008 | 30.32 | 31.42 | 29.20 | 29.55 | 8,107,778 | -1.06(-3.46%) |
Oct 28, 2008 | 28.11 | 30.66 | 26.70 | 30.61 | 6,923,634 | +3.53(+13.02%) |
Oct 27, 2008 | 25.70 | 28.60 | 25.35 | 27.09 | 8,416,469 | +0.18(+0.65%) |
Oct 24, 2008 | 24.80 | 27.85 | 23.75 | 26.91 | 11,322,942 | -0.84(-3.01%) |
Oct 23, 2008 | 30.64 | 30.95 | 26.21 | 27.75 | 14,408,682 | -3.01(-9.79%) |
Oct 22, 2008 | 31.03 | 32.05 | 29.91 | 30.76 | 6,981,172 | -1.15(-3.60%) |
Oct 21, 2008 | 31.23 | 33.03 | 31.04 | 31.91 | 6,352,046 | -0.15(-0.45%) |
Oct 20, 2008 | 32.64 | 32.93 | 30.90 | 32.05 | 6,705,228 | -0.05(-0.14%) |
Oct 17, 2008 | 33.20 | 34.31 | 31.88 | 32.10 | 9,351,285 | -2.11(-6.16%) |
Oct 16, 2008 | 34.16 | 35.10 | 31.39 | 34.21 | 12,009,865 | +0.48(+1.43%) |
Oct 15, 2008 | 33.51 | 35.53 | 32.24 | 33.72 | 12,811,993 | -0.51(-1.48%) |
Oct 14, 2008 | 30.99 | 35.63 | 30.97 | 34.23 | 18,588,408 | +6.01(+21.29%) |
Oct 13, 2008 | 30.28 | 30.39 | 25.45 | 28.22 | 12,646,427 | +0.32(+1.15%) |
Oct 10, 2008 | 24.14 | 29.63 | 23.94 | 27.90 | 19,084,454 | +1.26(+4.75%) |
Oct 09, 2008 | 32.80 | 32.80 | 24.66 | 26.63 | 18,323,686 | -5.37(-16.77%) |
Oct 08, 2008 | 33.29 | 36.41 | 30.27 | 32.00 | 12,116,851 | -3.18(-9.04%) |
Oct 07, 2008 | 38.73 | 39.09 | 33.93 | 35.18 | 10,262,485 | -2.95(-7.74%) |
Oct 06, 2008 | 39.73 | 40.65 | 34.11 | 38.13 | 10,808,240 | -3.73(-8.92%) |
Oct 03, 2008 | 40.12 | 44.26 | 39.47 | 41.86 | 9,838,720 | +2.64(+6.74%) |
Oct 02, 2008 | 36.80 | 40.62 | 36.80 | 39.22 | 4,945,975 | +1.62(+4.32%) |