Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.57 | 34.80 | 33.25 | 33.28 | 7,904,927 | -0.31(-0.93%) |
Dec 30, 2008 | 31.83 | 33.78 | 30.91 | 33.59 | 8,210,923 | +2.42(+7.75%) |
Dec 29, 2008 | 32.05 | 32.05 | 30.52 | 31.18 | 6,009,725 | -0.31(-0.99%) |
Dec 26, 2008 | 30.42 | 31.76 | 30.21 | 31.49 | 3,721,700 | +1.04(+3.41%) |
Dec 24, 2008 | 31.04 | 31.06 | 30.20 | 30.45 | 1,944,325 | -0.38(-1.22%) |
Dec 23, 2008 | 30.93 | 32.03 | 30.24 | 30.83 | 6,954,030 | +0.32(+1.06%) |
Dec 22, 2008 | 32.44 | 32.94 | 29.88 | 30.51 | 9,402,187 | -2.71(-8.16%) |
Dec 19, 2008 | 33.98 | 34.07 | 31.85 | 33.22 | 10,618,234 | -0.19(-0.56%) |
Dec 18, 2008 | 37.24 | 37.71 | 32.30 | 33.41 | 14,016,223 | -4.28(-11.35%) |
Dec 17, 2008 | 35.36 | 39.48 | 34.67 | 37.68 | 14,788,656 | +1.67(+4.65%) |
Dec 16, 2008 | 34.00 | 36.23 | 32.81 | 36.01 | 13,370,841 | +2.76(+8.29%) |
Dec 15, 2008 | 35.94 | 36.46 | 32.67 | 33.25 | 13,027,630 | -1.66(-4.77%) |
Dec 12, 2008 | 31.44 | 34.93 | 31.13 | 34.92 | 12,069,832 | +1.62(+4.86%) |
Dec 11, 2008 | 33.28 | 36.41 | 32.46 | 33.30 | 16,795,790 | -0.38(-1.12%) |
Dec 10, 2008 | 32.82 | 34.00 | 32.31 | 33.67 | 12,863,505 | +2.38(+7.60%) |
Dec 09, 2008 | 30.84 | 34.81 | 30.60 | 31.29 | 22,261,390 | -0.72(-2.26%) |
Dec 08, 2008 | 28.27 | 33.20 | 28.09 | 32.02 | 17,768,542 | +6.29(+24.44%) |
Dec 05, 2008 | 23.33 | 25.77 | 23.08 | 25.73 | 9,152,419 | +1.83(+7.63%) |
Dec 04, 2008 | 24.38 | 27.15 | 23.53 | 23.90 | 9,383,972 | -0.81(-3.29%) |
Dec 03, 2008 | 23.27 | 24.77 | 22.74 | 24.72 | 7,255,187 | +0.13(+0.51%) |
Dec 02, 2008 | 23.65 | 25.04 | 23.51 | 24.59 | 10,922,034 | +1.65(+7.21%) |
Dec 01, 2008 | 25.68 | 26.01 | 22.71 | 22.94 | 9,800,159 | -4.26(-15.66%) |
Nov 28, 2008 | 25.94 | 27.20 | 25.41 | 27.20 | 3,412,006 | +0.45(+1.67%) |
Nov 26, 2008 | 23.99 | 26.75 | 23.81 | 26.75 | 11,501,317 | +2.08(+8.45%) |
Nov 25, 2008 | 25.11 | 25.95 | 23.53 | 24.66 | 9,557,936 | -0.25(-1.01%) |
Nov 24, 2008 | 23.57 | 25.49 | 22.73 | 24.92 | 13,721,773 | +2.63(+11.80%) |
Nov 21, 2008 | 20.13 | 22.29 | 19.39 | 22.29 | 16,872,238 | +3.52(+18.79%) |
Nov 20, 2008 | 22.28 | 22.62 | 18.53 | 18.76 | 16,065,140 | -3.79(-16.82%) |
Nov 19, 2008 | 25.60 | 26.45 | 22.54 | 22.55 | 11,971,995 | -3.48(-13.37%) |
Nov 18, 2008 | 26.11 | 26.67 | 24.75 | 26.03 | 9,202,010 | +0.41(+1.61%) |
Nov 17, 2008 | 26.29 | 27.17 | 25.08 | 25.62 | 10,868,191 | -0.99(-3.73%) |
Nov 14, 2008 | 26.67 | 28.45 | 26.29 | 26.62 | 11,051,418 | -1.32(-4.74%) |
Nov 13, 2008 | 25.26 | 27.96 | 23.80 | 27.94 | 17,425,738 | +3.44(+14.06%) |
Nov 12, 2008 | 28.16 | 28.24 | 24.40 | 24.50 | 14,344,016 | -4.47(-15.44%) |
Nov 11, 2008 | 29.86 | 30.22 | 28.40 | 28.97 | 9,653,221 | -1.47(-4.82%) |
Nov 10, 2008 | 32.31 | 32.83 | 29.60 | 30.44 | 11,320,667 | +0.30(+1.01%) |
Nov 07, 2008 | 29.58 | 31.03 | 28.68 | 30.13 | 9,083,772 | +1.32(+4.56%) |
Nov 06, 2008 | 32.86 | 33.26 | 28.47 | 28.82 | 14,401,523 | -4.96(-14.68%) |
Nov 05, 2008 | 35.23 | 36.89 | 33.46 | 33.77 | 12,444,559 | -3.06(-8.31%) |
Nov 04, 2008 | 35.22 | 38.09 | 34.68 | 36.83 | 14,493,547 | +2.59(+7.55%) |
Nov 03, 2008 | 33.16 | 35.29 | 32.48 | 34.25 | 14,445,538 | +1.25(+3.80%) |
Oct 31, 2008 | 33.04 | 33.61 | 31.86 | 32.99 | 10,419,281 | -0.81(-2.38%) |
Oct 30, 2008 | 32.90 | 34.78 | 32.02 | 33.80 | 18,594,940 | +2.16(+6.81%) |
Oct 29, 2008 | 31.31 | 32.58 | 28.83 | 31.64 | 20,379,544 | +0.15(+0.48%) |
Oct 28, 2008 | 28.79 | 32.39 | 25.43 | 31.49 | 25,502,682 | +3.92(+14.21%) |
Oct 27, 2008 | 30.31 | 32.21 | 27.42 | 27.57 | 13,612,727 | -3.45(-11.13%) |
Oct 24, 2008 | 27.83 | 32.79 | 27.27 | 31.03 | 14,673,669 | -0.74(-2.34%) |
Oct 23, 2008 | 32.16 | 34.00 | 29.96 | 31.77 | 17,391,520 | -0.41(-1.28%) |
Oct 22, 2008 | 35.60 | 35.79 | 30.53 | 32.18 | 18,957,476 | -5.71(-15.06%) |
Oct 21, 2008 | 40.12 | 41.60 | 37.77 | 37.89 | 15,159,365 | -3.14(-7.65%) |
Oct 20, 2008 | 38.28 | 41.36 | 37.74 | 41.03 | 13,163,755 | +4.13(+11.20%) |
Oct 17, 2008 | 36.29 | 40.57 | 35.53 | 36.89 | 16,917,322 | -0.68(-1.81%) |
Oct 16, 2008 | 35.97 | 38.61 | 32.89 | 37.57 | 19,858,108 | +2.84(+8.19%) |
Oct 15, 2008 | 39.96 | 40.10 | 34.33 | 34.73 | 16,189,819 | -7.48(-17.72%) |
Oct 14, 2008 | 47.86 | 49.55 | 40.80 | 42.21 | 18,909,726 | -3.49(-7.64%) |
Oct 13, 2008 | 43.65 | 46.76 | 39.63 | 45.70 | 18,317,866 | +5.81(+14.55%) |
Oct 10, 2008 | 38.27 | 44.48 | 35.16 | 39.89 | 24,761,188 | -1.61(-3.88%) |
Oct 09, 2008 | 49.22 | 51.25 | 41.02 | 41.50 | 15,024,247 | -6.24(-13.08%) |
Oct 08, 2008 | 44.24 | 51.89 | 40.62 | 47.75 | 30,271,698 | +1.87(+4.08%) |
Oct 07, 2008 | 54.61 | 55.78 | 45.88 | 45.88 | 19,630,808 | -7.46(-13.99%) |
Oct 06, 2008 | 53.31 | 54.10 | 46.57 | 53.34 | 22,574,658 | -3.47(-6.11%) |
Oct 03, 2008 | 57.85 | 62.62 | 56.49 | 56.81 | 0 | +0.08(+0.14%) |
Oct 02, 2008 | 61.43 | 61.73 | 55.72 | 56.73 | 13,137,386 | -6.75(-10.63%) |