Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.11 | 23.29 | 21.98 | 22.98 | 10,156,884 | +0.65(+2.92%) |
Dec 30, 2008 | 21.63 | 22.48 | 21.49 | 22.33 | 9,495,271 | +0.77(+3.58%) |
Dec 29, 2008 | 21.47 | 21.70 | 21.09 | 21.56 | 14,477,994 | +0.10(+0.47%) |
Dec 26, 2008 | 21.73 | 21.91 | 21.37 | 21.46 | 6,349,959 | -0.07(-0.34%) |
Dec 24, 2008 | 21.57 | 22.01 | 21.44 | 21.53 | 5,573,852 | +0.27(+1.25%) |
Dec 23, 2008 | 21.79 | 22.24 | 21.26 | 21.27 | 11,724,266 | -0.55(-2.53%) |
Dec 22, 2008 | 23.16 | 23.16 | 21.70 | 21.82 | 16,592,767 | -1.09(-4.76%) |
Dec 19, 2008 | 23.83 | 24.27 | 22.80 | 22.91 | 19,087,310 | -0.67(-2.82%) |
Dec 18, 2008 | 23.88 | 24.33 | 23.45 | 23.58 | 20,658,508 | -0.21(-0.87%) |
Dec 17, 2008 | 23.71 | 24.28 | 23.41 | 23.78 | 16,163,148 | -0.27(-1.13%) |
Dec 16, 2008 | 23.38 | 24.18 | 23.06 | 24.06 | 14,938,939 | +0.97(+4.18%) |
Dec 15, 2008 | 23.93 | 24.11 | 22.54 | 23.09 | 16,432,219 | -0.77(-3.21%) |
Dec 12, 2008 | 24.26 | 24.82 | 23.32 | 23.86 | 29,671,088 | -1.14(-4.55%) |
Dec 11, 2008 | 25.65 | 26.25 | 24.67 | 24.99 | 29,651,658 | -0.87(-3.35%) |
Dec 10, 2008 | 25.61 | 26.05 | 24.50 | 25.86 | 21,449,078 | +0.58(+2.29%) |
Dec 09, 2008 | 25.03 | 26.74 | 24.86 | 25.28 | 28,681,928 | -0.23(-0.89%) |
Dec 08, 2008 | 23.51 | 25.93 | 23.40 | 25.51 | 31,845,490 | +2.24(+9.61%) |
Dec 05, 2008 | 22.35 | 23.46 | 20.90 | 23.27 | 20,778,682 | +0.61(+2.70%) |
Dec 04, 2008 | 22.23 | 23.81 | 22.01 | 22.66 | 23,681,196 | -0.29(-1.28%) |
Dec 03, 2008 | 21.80 | 23.10 | 20.20 | 22.95 | 27,868,898 | +1.96(+9.36%) |
Dec 02, 2008 | 19.97 | 21.00 | 19.06 | 20.99 | 21,971,412 | +1.32(+6.74%) |
Dec 01, 2008 | 22.15 | 22.21 | 19.54 | 19.66 | 21,419,130 | -2.81(-12.50%) |
Nov 28, 2008 | 23.30 | 23.51 | 22.20 | 22.47 | 7,877,207 | -0.91(-3.90%) |
Nov 26, 2008 | 20.69 | 23.48 | 20.69 | 23.38 | 22,324,708 | +2.08(+9.75%) |
Nov 25, 2008 | 21.08 | 21.49 | 20.30 | 21.31 | 24,285,428 | +1.04(+5.16%) |
Nov 24, 2008 | 18.80 | 21.27 | 18.25 | 20.26 | 29,381,308 | +1.57(+8.40%) |
Nov 21, 2008 | 19.06 | 19.18 | 17.37 | 18.69 | 33,382,150 | +0.05(+0.29%) |
Nov 20, 2008 | 18.24 | 20.01 | 17.62 | 18.64 | 38,173,172 | +0.69(+3.86%) |
Nov 19, 2008 | 19.84 | 20.20 | 17.04 | 17.95 | 59,749,248 | -2.06(-10.31%) |
Nov 18, 2008 | 21.00 | 21.71 | 19.72 | 20.01 | 30,531,192 | -0.97(-4.63%) |
Nov 17, 2008 | 21.36 | 23.01 | 20.95 | 20.98 | 28,246,998 | -0.89(-4.09%) |
Nov 14, 2008 | 22.66 | 24.03 | 21.53 | 21.87 | 17,831,308 | -1.52(-6.51%) |
Nov 13, 2008 | 22.23 | 23.43 | 20.55 | 23.40 | 20,342,100 | +1.36(+6.16%) |
Nov 12, 2008 | 23.13 | 23.44 | 21.97 | 22.04 | 15,439,969 | -1.70(-7.17%) |
Nov 11, 2008 | 23.64 | 24.37 | 22.87 | 23.74 | 11,046,919 | -0.29(-1.21%) |
Nov 10, 2008 | 24.37 | 25.11 | 23.72 | 24.03 | 10,706,055 | -0.15(-0.63%) |
Nov 07, 2008 | 23.68 | 24.44 | 22.87 | 24.19 | 13,284,092 | +0.70(+2.96%) |
Nov 06, 2008 | 24.58 | 25.90 | 23.19 | 23.49 | 25,650,358 | -1.51(-6.04%) |
Nov 05, 2008 | 27.00 | 27.36 | 24.85 | 25.00 | 16,792,960 | -2.38(-8.71%) |
Nov 04, 2008 | 26.74 | 27.96 | 26.49 | 27.38 | 18,479,136 | +1.34(+5.16%) |
Nov 03, 2008 | 26.56 | 26.91 | 25.93 | 26.04 | 9,521,243 | -0.53(-1.99%) |
Oct 31, 2008 | 25.14 | 26.97 | 25.05 | 26.57 | 22,778,086 | +1.15(+4.51%) |
Oct 30, 2008 | 27.42 | 27.78 | 25.08 | 25.42 | 26,796,166 | -1.54(-5.72%) |
Oct 29, 2008 | 25.23 | 28.97 | 24.17 | 26.97 | 46,073,840 | +1.46(+5.74%) |
Oct 28, 2008 | 23.21 | 25.68 | 22.23 | 25.50 | 36,527,076 | +3.85(+17.80%) |
Oct 27, 2008 | 21.46 | 23.10 | 21.21 | 21.65 | 16,106,277 | -0.15(-0.70%) |
Oct 24, 2008 | 20.17 | 22.35 | 20.17 | 21.80 | 19,635,490 | -0.67(-2.98%) |
Oct 23, 2008 | 22.16 | 22.54 | 21.09 | 22.47 | 24,772,272 | +0.34(+1.56%) |
Oct 22, 2008 | 24.70 | 24.70 | 21.45 | 22.13 | 27,646,048 | -2.84(-11.38%) |
Oct 21, 2008 | 24.78 | 25.97 | 24.78 | 24.97 | 13,287,161 | -0.24(-0.97%) |
Oct 20, 2008 | 26.40 | 26.45 | 24.52 | 25.21 | 20,028,012 | -0.86(-3.30%) |
Oct 17, 2008 | 24.46 | 26.39 | 24.19 | 26.07 | 23,745,806 | +0.97(+3.85%) |
Oct 16, 2008 | 24.37 | 25.32 | 22.49 | 25.11 | 34,572,184 | +1.45(+6.13%) |
Oct 15, 2008 | 25.82 | 25.86 | 23.41 | 23.66 | 22,576,530 | -2.69(-10.21%) |
Oct 14, 2008 | 28.00 | 28.27 | 25.74 | 26.34 | 21,865,388 | -0.68(-2.52%) |
Oct 13, 2008 | 26.13 | 27.05 | 24.83 | 27.03 | 23,065,816 | +2.52(+10.30%) |
Oct 10, 2008 | 23.52 | 25.66 | 23.18 | 24.50 | 39,660,968 | -0.35(-1.41%) |
Oct 09, 2008 | 27.91 | 28.04 | 24.52 | 24.85 | 27,073,476 | -2.50(-9.13%) |
Oct 08, 2008 | 24.91 | 28.33 | 24.77 | 27.35 | 45,849,384 | +0.95(+3.61%) |
Oct 07, 2008 | 28.70 | 28.80 | 26.37 | 26.40 | 37,742,488 | -1.65(-5.88%) |
Oct 06, 2008 | 28.14 | 28.62 | 25.40 | 28.05 | 35,904,920 | -0.87(-3.00%) |
Oct 03, 2008 | 30.30 | 30.30 | 28.81 | 28.91 | 0 | -0.69(-2.33%) |
Oct 02, 2008 | 31.02 | 31.53 | 29.47 | 29.60 | 22,196,614 | -1.68(-5.38%) |