Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.56 | 24.62 | 20.50 | 23.27 | 2,203,601 | +2.02(+9.51%) |
Dec 30, 2008 | 21.02 | 21.50 | 20.54 | 21.25 | 1,231,923 | -0.43(-1.99%) |
Dec 29, 2008 | 21.49 | 21.72 | 20.34 | 21.68 | 1,577,820 | +1.33(+6.54%) |
Dec 26, 2008 | 19.54 | 20.52 | 19.38 | 20.35 | 1,291,849 | -0.03(-0.14%) |
Dec 24, 2008 | 20.42 | 20.60 | 20.08 | 20.38 | 1,020,189 | -0.76(-3.60%) |
Dec 23, 2008 | 21.72 | 21.85 | 20.47 | 21.14 | 1,292,696 | -0.44(-2.04%) |
Dec 22, 2008 | 23.68 | 23.68 | 21.55 | 21.58 | 2,294,287 | -1.80(-7.70%) |
Dec 19, 2008 | 22.83 | 23.51 | 22.52 | 23.38 | 2,143,906 | +0.25(+1.08%) |
Dec 18, 2008 | 24.09 | 24.12 | 22.66 | 23.13 | 2,946,898 | -1.57(-6.36%) |
Dec 17, 2008 | 25.77 | 26.21 | 24.20 | 24.70 | 1,864,864 | -1.06(-4.11%) |
Dec 16, 2008 | 26.54 | 26.98 | 25.04 | 25.76 | 967,993 | -0.38(-1.45%) |
Dec 15, 2008 | 28.51 | 28.75 | 25.72 | 26.14 | 1,172,651 | -0.96(-3.54%) |
Dec 12, 2008 | 25.71 | 27.40 | 25.50 | 27.10 | 897,459 | -0.25(-0.91%) |
Dec 11, 2008 | 26.47 | 28.23 | 26.02 | 27.35 | 1,014,330 | +2.07(+8.19%) |
Dec 10, 2008 | 25.57 | 26.40 | 24.15 | 25.28 | 932,290 | +0.83(+3.39%) |
Dec 09, 2008 | 25.23 | 25.66 | 24.26 | 24.45 | 677,522 | -0.99(-3.90%) |
Dec 08, 2008 | 25.50 | 25.94 | 24.61 | 25.44 | 968,817 | +1.21(+5.00%) |
Dec 05, 2008 | 24.75 | 25.04 | 23.45 | 24.23 | 1,008,101 | -1.05(-4.15%) |
Dec 04, 2008 | 26.86 | 27.24 | 25.05 | 25.28 | 725,297 | -1.95(-7.16%) |
Dec 03, 2008 | 27.17 | 27.78 | 26.81 | 27.23 | 732,276 | -0.29(-1.05%) |
Dec 02, 2008 | 29.00 | 29.16 | 27.20 | 27.52 | 464,436 | -1.16(-4.04%) |
Dec 01, 2008 | 30.40 | 30.40 | 28.62 | 28.68 | 460,183 | -1.49(-4.94%) |
Nov 28, 2008 | 30.86 | 30.94 | 29.72 | 30.17 | 221,726 | -1.64(-5.16%) |
Nov 26, 2008 | 30.46 | 31.89 | 29.35 | 31.81 | 377,489 | +2.19(+7.39%) |
Nov 25, 2008 | 30.85 | 30.85 | 29.32 | 29.62 | 449,627 | -1.97(-6.24%) |
Nov 24, 2008 | 30.68 | 32.00 | 29.21 | 31.59 | 312,742 | +2.28(+7.78%) |
Nov 21, 2008 | 29.47 | 29.47 | 27.96 | 29.31 | 326,790 | +0.97(+3.42%) |
Nov 20, 2008 | 30.00 | 30.30 | 28.16 | 28.34 | 598,173 | -2.79(-8.96%) |
Nov 19, 2008 | 32.11 | 32.34 | 31.07 | 31.13 | 162,213 | -0.74(-2.32%) |
Nov 18, 2008 | 32.50 | 32.73 | 31.57 | 31.87 | 180,816 | -0.40(-1.23%) |
Nov 17, 2008 | 33.47 | 34.44 | 32.14 | 32.27 | 226,077 | -0.98(-2.96%) |
Nov 14, 2008 | 33.56 | 34.18 | 32.82 | 33.25 | 229,732 | -1.71(-4.89%) |
Nov 13, 2008 | 33.72 | 35.02 | 32.50 | 34.96 | 356,234 | +2.05(+6.23%) |
Nov 12, 2008 | 34.10 | 34.37 | 32.89 | 32.91 | 283,288 | -1.88(-5.40%) |
Nov 11, 2008 | 35.71 | 35.93 | 34.50 | 34.79 | 190,427 | -1.98(-5.39%) |
Nov 10, 2008 | 38.74 | 38.74 | 35.25 | 36.77 | 319,588 | +0.63(+1.74%) |
Nov 07, 2008 | 36.15 | 36.84 | 35.75 | 36.14 | 281,827 | +0.04(+0.11%) |
Nov 06, 2008 | 37.67 | 37.85 | 35.57 | 36.10 | 515,350 | -2.59(-6.69%) |
Nov 05, 2008 | 40.80 | 41.06 | 38.50 | 38.69 | 290,004 | -2.72(-6.57%) |
Nov 04, 2008 | 39.25 | 42.48 | 38.97 | 41.41 | 602,955 | +3.31(+8.69%) |
Nov 03, 2008 | 39.14 | 39.69 | 37.70 | 38.10 | 248,848 | -2.16(-5.37%) |
Oct 31, 2008 | 38.33 | 40.55 | 37.60 | 40.26 | 188,805 | +1.40(+3.60%) |
Oct 30, 2008 | 40.51 | 40.51 | 37.96 | 38.86 | 195,567 | -1.29(-3.21%) |
Oct 29, 2008 | 39.24 | 40.88 | 38.95 | 40.15 | 246,268 | +2.28(+6.02%) |
Oct 28, 2008 | 38.17 | 38.28 | 36.45 | 37.87 | 159,953 | +1.12(+3.05%) |
Oct 27, 2008 | 37.20 | 38.82 | 36.75 | 36.75 | 360,555 | -1.60(-4.17%) |
Oct 24, 2008 | 37.13 | 38.68 | 37.01 | 38.35 | 281,103 | -2.52(-6.17%) |
Oct 23, 2008 | 40.10 | 41.00 | 39.60 | 40.87 | 316,063 | +1.37(+3.46%) |
Oct 22, 2008 | 40.94 | 40.94 | 39.25 | 39.50 | 274,750 | -2.92(-6.88%) |
Oct 21, 2008 | 42.87 | 43.26 | 41.60 | 42.42 | 239,171 | -2.14(-4.80%) |
Oct 20, 2008 | 43.94 | 45.16 | 42.74 | 44.56 | 207,201 | +1.77(+4.14%) |
Oct 17, 2008 | 42.04 | 44.16 | 41.70 | 42.79 | 212,754 | -0.30(-0.69%) |
Oct 16, 2008 | 43.97 | 44.09 | 40.89 | 43.09 | 641,898 | -1.13(-2.56%) |
Oct 15, 2008 | 45.27 | 45.43 | 44.12 | 44.22 | 298,673 | -3.07(-6.49%) |
Oct 14, 2008 | 50.39 | 50.39 | 46.80 | 47.29 | 1,736,477 | -1.72(-3.51%) |
Oct 13, 2008 | 48.35 | 49.01 | 47.58 | 49.01 | 313,020 | +1.20(+2.51%) |
Oct 10, 2008 | 47.01 | 49.35 | 45.89 | 47.81 | 520,806 | -2.71(-5.36%) |
Oct 09, 2008 | 52.94 | 53.20 | 50.12 | 50.52 | 520,034 | -2.25(-4.26%) |
Oct 08, 2008 | 52.19 | 54.11 | 51.13 | 52.77 | 777,627 | -0.47(-0.88%) |
Oct 07, 2008 | 54.05 | 54.48 | 52.14 | 53.24 | 1,698,287 | +0.40(+0.76%) |
Oct 06, 2008 | 53.85 | 54.56 | 51.96 | 52.84 | 1,122,492 | -2.31(-4.19%) |
Oct 03, 2008 | 54.99 | 57.00 | 54.82 | 55.15 | 931,117 | -0.56(-1.01%) |
Oct 02, 2008 | 57.56 | 57.56 | 55.56 | 55.71 | 696,243 | -2.97(-5.06%) |