Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.52 | 34.76 | 33.21 | 33.24 | 7,915,282 | -0.31(-0.93%) |
Dec 30, 2008 | 31.79 | 33.74 | 30.87 | 33.55 | 8,221,679 | +2.41(+7.75%) |
Dec 29, 2008 | 32.01 | 32.01 | 30.48 | 31.14 | 6,017,598 | -0.31(-0.99%) |
Dec 26, 2008 | 30.38 | 31.72 | 30.17 | 31.45 | 3,726,575 | +1.04(+3.41%) |
Dec 24, 2008 | 31.00 | 31.02 | 30.16 | 30.41 | 1,946,872 | -0.38(-1.22%) |
Dec 23, 2008 | 30.89 | 31.99 | 30.20 | 30.79 | 6,963,140 | +0.32(+1.06%) |
Dec 22, 2008 | 32.40 | 32.90 | 29.84 | 30.47 | 9,414,503 | -2.71(-8.16%) |
Dec 19, 2008 | 33.93 | 34.02 | 31.81 | 33.17 | 10,632,144 | -0.19(-0.56%) |
Dec 18, 2008 | 37.19 | 37.66 | 32.25 | 33.36 | 14,034,583 | -4.27(-11.35%) |
Dec 17, 2008 | 35.32 | 39.43 | 34.62 | 37.63 | 14,808,028 | +1.67(+4.65%) |
Dec 16, 2008 | 33.95 | 36.19 | 32.76 | 35.96 | 13,388,356 | +2.75(+8.29%) |
Dec 15, 2008 | 35.89 | 36.41 | 32.63 | 33.21 | 13,044,696 | -1.66(-4.77%) |
Dec 12, 2008 | 31.40 | 34.88 | 31.09 | 34.87 | 12,085,643 | +1.62(+4.86%) |
Dec 11, 2008 | 33.24 | 36.36 | 32.41 | 33.25 | 16,817,792 | -0.38(-1.12%) |
Dec 10, 2008 | 32.77 | 33.95 | 32.26 | 33.63 | 12,880,355 | +2.38(+7.60%) |
Dec 09, 2008 | 30.80 | 34.76 | 30.56 | 31.25 | 22,290,550 | -0.72(-2.26%) |
Dec 08, 2008 | 28.23 | 33.16 | 28.05 | 31.98 | 17,791,818 | +6.28(+24.44%) |
Dec 05, 2008 | 23.30 | 25.74 | 23.05 | 25.70 | 9,164,408 | +1.82(+7.63%) |
Dec 04, 2008 | 24.35 | 27.12 | 23.50 | 23.87 | 9,396,265 | -0.81(-3.29%) |
Dec 03, 2008 | 23.24 | 24.74 | 22.71 | 24.69 | 7,264,691 | +0.12(+0.51%) |
Dec 02, 2008 | 23.62 | 25.01 | 23.48 | 24.56 | 10,936,342 | +1.65(+7.22%) |
Dec 01, 2008 | 25.64 | 25.97 | 22.68 | 22.91 | 9,812,997 | -4.25(-15.66%) |
Nov 28, 2008 | 25.91 | 27.16 | 25.37 | 27.16 | 3,416,476 | +0.45(+1.67%) |
Nov 26, 2008 | 23.96 | 26.71 | 23.77 | 26.71 | 11,516,384 | +2.08(+8.45%) |
Nov 25, 2008 | 25.08 | 25.92 | 23.50 | 24.63 | 9,570,456 | -0.25(-1.01%) |
Nov 24, 2008 | 23.54 | 25.45 | 22.70 | 24.88 | 13,739,748 | +2.63(+11.80%) |
Nov 21, 2008 | 20.10 | 22.26 | 19.36 | 22.26 | 16,894,340 | +3.52(+18.79%) |
Nov 20, 2008 | 22.25 | 22.59 | 18.50 | 18.74 | 16,086,184 | -3.79(-16.82%) |
Nov 19, 2008 | 25.56 | 26.41 | 22.52 | 22.52 | 11,987,678 | -3.48(-13.37%) |
Nov 18, 2008 | 26.08 | 26.63 | 24.72 | 26.00 | 9,214,065 | +0.41(+1.61%) |
Nov 17, 2008 | 26.26 | 27.13 | 25.04 | 25.59 | 10,882,428 | -0.99(-3.73%) |
Nov 14, 2008 | 26.63 | 28.41 | 26.26 | 26.58 | 11,065,895 | -1.32(-4.74%) |
Nov 13, 2008 | 25.22 | 27.92 | 23.77 | 27.90 | 17,448,564 | +3.44(+14.06%) |
Nov 12, 2008 | 28.13 | 28.21 | 24.36 | 24.46 | 14,362,806 | -4.47(-15.44%) |
Nov 11, 2008 | 29.82 | 30.18 | 28.37 | 28.93 | 9,665,866 | -1.47(-4.82%) |
Nov 10, 2008 | 32.27 | 32.79 | 29.56 | 30.40 | 11,335,496 | +0.30(+1.01%) |
Nov 07, 2008 | 29.54 | 30.99 | 28.64 | 30.09 | 9,095,671 | +1.31(+4.56%) |
Nov 06, 2008 | 32.82 | 33.22 | 28.43 | 28.78 | 14,420,389 | -4.95(-14.68%) |
Nov 05, 2008 | 35.18 | 36.85 | 33.42 | 33.73 | 12,460,861 | -3.06(-8.31%) |
Nov 04, 2008 | 35.18 | 38.04 | 34.63 | 36.78 | 14,512,533 | +2.58(+7.55%) |
Nov 03, 2008 | 33.12 | 35.25 | 32.44 | 34.20 | 14,464,461 | +1.25(+3.80%) |
Oct 31, 2008 | 33.00 | 33.57 | 31.82 | 32.95 | 10,432,930 | -0.80(-2.38%) |
Oct 30, 2008 | 32.86 | 34.74 | 31.98 | 33.76 | 18,619,298 | +2.15(+6.81%) |
Oct 29, 2008 | 31.27 | 32.54 | 28.79 | 31.60 | 20,406,240 | +0.15(+0.48%) |
Oct 28, 2008 | 28.75 | 32.34 | 25.40 | 31.45 | 25,536,090 | +3.91(+14.21%) |
Oct 27, 2008 | 30.27 | 32.16 | 27.38 | 27.54 | 13,630,559 | -3.45(-11.13%) |
Oct 24, 2008 | 27.80 | 32.75 | 27.23 | 30.99 | 14,692,891 | -0.74(-2.34%) |
Oct 23, 2008 | 32.12 | 33.95 | 29.92 | 31.73 | 17,414,302 | -0.41(-1.28%) |
Oct 22, 2008 | 35.55 | 35.74 | 30.49 | 32.14 | 18,982,308 | -5.70(-15.06%) |
Oct 21, 2008 | 40.06 | 41.55 | 37.72 | 37.84 | 15,179,223 | -3.14(-7.65%) |
Oct 20, 2008 | 38.23 | 41.30 | 37.70 | 40.97 | 13,180,999 | +4.13(+11.20%) |
Oct 17, 2008 | 36.24 | 40.52 | 35.49 | 36.85 | 16,939,484 | -0.68(-1.81%) |
Oct 16, 2008 | 35.93 | 38.56 | 32.84 | 37.53 | 19,884,120 | +2.84(+8.19%) |
Oct 15, 2008 | 39.91 | 40.04 | 34.28 | 34.68 | 16,211,027 | -7.47(-17.72%) |
Oct 14, 2008 | 47.80 | 49.49 | 40.75 | 42.15 | 18,934,496 | -3.48(-7.64%) |
Oct 13, 2008 | 43.59 | 46.70 | 39.58 | 45.64 | 18,341,862 | +5.80(+14.55%) |
Oct 10, 2008 | 38.22 | 44.42 | 35.11 | 39.84 | 24,793,624 | -1.61(-3.88%) |
Oct 09, 2008 | 49.16 | 51.19 | 40.97 | 41.45 | 15,043,928 | -6.24(-13.08%) |
Oct 08, 2008 | 44.18 | 51.82 | 40.56 | 47.68 | 30,311,352 | +1.87(+4.08%) |
Oct 07, 2008 | 54.54 | 55.71 | 45.82 | 45.82 | 19,656,522 | -7.45(-13.99%) |
Oct 06, 2008 | 53.24 | 54.03 | 46.51 | 53.27 | 22,604,230 | -3.47(-6.11%) |
Oct 03, 2008 | 57.77 | 62.54 | 56.41 | 56.73 | 0 | +0.08(+0.14%) |
Oct 02, 2008 | 61.35 | 61.65 | 55.64 | 56.65 | 13,154,596 | -6.74(-10.63%) |