Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.05 | 34.27 | 32.75 | 32.77 | 8,027,263 | -0.31(-0.93%) |
Dec 30, 2008 | 31.35 | 33.27 | 30.44 | 33.08 | 8,337,995 | +2.38(+7.75%) |
Dec 29, 2008 | 31.57 | 31.57 | 30.06 | 30.70 | 6,102,732 | -0.31(-0.99%) |
Dec 26, 2008 | 29.95 | 31.28 | 29.75 | 31.01 | 3,779,297 | +1.02(+3.41%) |
Dec 24, 2008 | 30.57 | 30.59 | 29.74 | 29.99 | 1,974,415 | -0.37(-1.22%) |
Dec 23, 2008 | 30.46 | 31.54 | 29.78 | 30.36 | 7,061,651 | +0.32(+1.06%) |
Dec 22, 2008 | 31.95 | 32.44 | 29.43 | 30.04 | 9,547,695 | -2.67(-8.16%) |
Dec 19, 2008 | 33.46 | 33.55 | 31.36 | 32.71 | 10,782,562 | -0.19(-0.56%) |
Dec 18, 2008 | 36.68 | 37.13 | 31.80 | 32.90 | 14,233,138 | -4.21(-11.35%) |
Dec 17, 2008 | 34.83 | 38.88 | 34.14 | 37.11 | 15,017,525 | +1.65(+4.65%) |
Dec 16, 2008 | 33.48 | 35.68 | 32.31 | 35.46 | 13,577,768 | +2.71(+8.29%) |
Dec 15, 2008 | 35.39 | 35.90 | 32.17 | 32.75 | 13,229,246 | -1.64(-4.77%) |
Dec 12, 2008 | 30.96 | 34.39 | 30.66 | 34.39 | 12,256,625 | +1.59(+4.86%) |
Dec 11, 2008 | 32.77 | 35.86 | 31.96 | 32.79 | 17,055,722 | -0.37(-1.12%) |
Dec 10, 2008 | 32.31 | 33.48 | 31.81 | 33.16 | 13,062,581 | +2.34(+7.60%) |
Dec 09, 2008 | 30.37 | 34.28 | 30.13 | 30.82 | 22,605,906 | -0.71(-2.26%) |
Dec 08, 2008 | 27.84 | 32.69 | 27.66 | 31.53 | 18,043,528 | +6.19(+24.44%) |
Dec 05, 2008 | 22.98 | 25.38 | 22.73 | 25.34 | 9,294,062 | +1.80(+7.64%) |
Dec 04, 2008 | 24.01 | 26.74 | 23.17 | 23.54 | 9,529,199 | -0.80(-3.29%) |
Dec 03, 2008 | 22.91 | 24.39 | 22.39 | 24.34 | 7,367,468 | +0.12(+0.51%) |
Dec 02, 2008 | 23.29 | 24.66 | 23.15 | 24.22 | 11,091,064 | +1.63(+7.22%) |
Dec 01, 2008 | 25.28 | 25.61 | 22.37 | 22.59 | 9,951,827 | -4.19(-15.66%) |
Nov 28, 2008 | 25.55 | 26.78 | 25.02 | 26.78 | 3,464,810 | +0.44(+1.67%) |
Nov 26, 2008 | 23.63 | 26.34 | 23.44 | 26.34 | 11,679,312 | +2.05(+8.45%) |
Nov 25, 2008 | 24.73 | 25.56 | 23.17 | 24.29 | 9,705,854 | -0.25(-1.01%) |
Nov 24, 2008 | 23.21 | 25.10 | 22.39 | 24.54 | 13,934,131 | +2.59(+11.80%) |
Nov 21, 2008 | 19.82 | 21.95 | 19.09 | 21.95 | 17,133,354 | +3.47(+18.79%) |
Nov 20, 2008 | 21.94 | 22.27 | 18.25 | 18.47 | 16,313,764 | -3.74(-16.82%) |
Nov 19, 2008 | 25.21 | 26.04 | 22.20 | 22.21 | 12,157,274 | -3.43(-13.37%) |
Nov 18, 2008 | 25.72 | 26.26 | 24.38 | 25.64 | 9,344,421 | +0.41(+1.61%) |
Nov 17, 2008 | 25.89 | 26.76 | 24.69 | 25.23 | 11,036,387 | -0.98(-3.73%) |
Nov 14, 2008 | 26.26 | 28.02 | 25.89 | 26.21 | 11,222,450 | -1.30(-4.74%) |
Nov 13, 2008 | 24.87 | 27.53 | 23.43 | 27.51 | 17,695,418 | +3.39(+14.06%) |
Nov 12, 2008 | 27.73 | 27.81 | 24.02 | 24.12 | 14,566,004 | -4.41(-15.44%) |
Nov 11, 2008 | 29.41 | 29.76 | 27.97 | 28.53 | 9,802,614 | -1.44(-4.82%) |
Nov 10, 2008 | 31.82 | 32.33 | 29.15 | 29.97 | 11,495,865 | +0.30(+1.01%) |
Nov 07, 2008 | 29.13 | 30.55 | 28.24 | 29.67 | 9,224,352 | +1.56(+5.55%) |
Nov 06, 2008 | 32.06 | 32.45 | 27.77 | 28.11 | 14,761,890 | -4.84(-14.68%) |
Nov 05, 2008 | 34.37 | 35.99 | 32.64 | 32.95 | 12,755,958 | -2.98(-8.31%) |
Nov 04, 2008 | 34.36 | 37.16 | 33.83 | 35.93 | 14,856,216 | +2.52(+7.55%) |
Nov 03, 2008 | 32.35 | 34.43 | 31.69 | 33.41 | 14,807,006 | +1.22(+3.80%) |
Oct 31, 2008 | 32.23 | 32.79 | 31.08 | 32.19 | 10,680,001 | -0.79(-2.38%) |
Oct 30, 2008 | 32.10 | 33.93 | 31.24 | 32.97 | 19,060,238 | +2.10(+6.81%) |
Oct 29, 2008 | 30.55 | 31.79 | 28.13 | 30.87 | 20,889,498 | +0.15(+0.48%) |
Oct 28, 2008 | 28.09 | 31.60 | 24.81 | 30.72 | 26,140,832 | +3.82(+14.21%) |
Oct 27, 2008 | 29.57 | 31.42 | 26.75 | 26.90 | 13,953,356 | -3.37(-11.13%) |
Oct 24, 2008 | 27.15 | 31.99 | 26.60 | 30.27 | 15,040,846 | -0.72(-2.34%) |
Oct 23, 2008 | 31.38 | 33.17 | 29.23 | 30.99 | 17,826,704 | -0.40(-1.28%) |
Oct 22, 2008 | 34.73 | 34.91 | 29.79 | 31.39 | 19,431,846 | -5.57(-15.06%) |
Oct 21, 2008 | 39.14 | 40.58 | 36.85 | 36.96 | 15,538,695 | -3.06(-7.65%) |
Oct 20, 2008 | 37.35 | 40.35 | 36.82 | 40.03 | 13,493,149 | +4.03(+11.20%) |
Oct 17, 2008 | 35.40 | 39.58 | 34.67 | 35.99 | 17,340,642 | -0.66(-1.81%) |
Oct 16, 2008 | 35.09 | 37.67 | 32.08 | 36.66 | 20,355,014 | +2.78(+8.19%) |
Oct 15, 2008 | 38.99 | 39.12 | 33.49 | 33.88 | 16,594,934 | -7.30(-17.72%) |
Oct 14, 2008 | 46.69 | 48.34 | 39.81 | 41.18 | 19,382,902 | -3.40(-7.64%) |
Oct 13, 2008 | 42.58 | 45.62 | 38.66 | 44.58 | 18,776,230 | +5.66(+14.55%) |
Oct 10, 2008 | 37.34 | 43.40 | 34.30 | 38.92 | 25,380,784 | -1.57(-3.88%) |
Oct 09, 2008 | 48.02 | 50.00 | 40.02 | 40.49 | 15,400,196 | -6.09(-13.08%) |
Oct 08, 2008 | 43.16 | 50.62 | 39.62 | 46.58 | 31,029,182 | +1.82(+4.08%) |
Oct 07, 2008 | 53.28 | 54.42 | 44.76 | 44.76 | 20,122,026 | -7.28(-13.99%) |
Oct 06, 2008 | 52.01 | 52.78 | 45.44 | 52.04 | 23,139,540 | -3.39(-6.11%) |
Oct 03, 2008 | 56.43 | 61.10 | 55.11 | 55.42 | 0 | +0.08(+0.14%) |
Oct 02, 2008 | 59.93 | 60.22 | 54.36 | 55.34 | 13,466,121 | -6.58(-10.63%) |