Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.66 | 26.26 | 25.50 | 26.20 | 952,292 | +0.42(+1.63%) |
Dec 30, 2008 | 25.30 | 25.78 | 24.96 | 25.78 | 478,710 | +0.53(+2.10%) |
Dec 29, 2008 | 24.96 | 25.30 | 24.44 | 25.25 | 678,003 | +0.23(+0.92%) |
Dec 26, 2008 | 24.87 | 25.05 | 24.55 | 25.02 | 527,542 | +0.30(+1.21%) |
Dec 24, 2008 | 24.38 | 24.86 | 24.20 | 24.72 | 326,725 | +0.49(+2.02%) |
Dec 23, 2008 | 24.67 | 24.95 | 23.99 | 24.23 | 1,024,273 | -0.33(-1.34%) |
Dec 22, 2008 | 24.93 | 25.13 | 23.93 | 24.56 | 980,833 | -0.45(-1.80%) |
Dec 19, 2008 | 25.29 | 25.74 | 24.74 | 25.01 | 1,698,680 | -0.18(-0.71%) |
Dec 18, 2008 | 22.98 | 25.19 | 21.98 | 25.19 | 3,004,509 | +0.25(+1.00%) |
Dec 17, 2008 | 23.78 | 25.16 | 23.78 | 24.94 | 1,030,812 | +0.99(+4.13%) |
Dec 16, 2008 | 23.25 | 24.11 | 23.10 | 23.95 | 772,623 | +0.91(+3.95%) |
Dec 15, 2008 | 24.19 | 24.19 | 22.70 | 23.04 | 964,129 | -1.02(-4.24%) |
Dec 12, 2008 | 22.73 | 24.14 | 22.69 | 24.06 | 1,043,718 | +0.47(+1.99%) |
Dec 11, 2008 | 24.17 | 24.61 | 23.30 | 23.59 | 975,998 | -0.49(-2.03%) |
Dec 10, 2008 | 24.31 | 24.94 | 23.69 | 24.08 | 952,290 | -0.17(-0.70%) |
Dec 09, 2008 | 23.23 | 24.77 | 23.23 | 24.25 | 1,373,910 | +0.85(+3.63%) |
Dec 08, 2008 | 22.82 | 23.61 | 22.56 | 23.40 | 1,286,357 | +0.87(+3.86%) |
Dec 05, 2008 | 21.50 | 22.64 | 20.97 | 22.53 | 956,201 | +0.76(+3.49%) |
Dec 04, 2008 | 21.97 | 22.48 | 21.54 | 21.77 | 742,155 | -0.33(-1.49%) |
Dec 03, 2008 | 21.60 | 22.28 | 21.44 | 22.10 | 854,806 | -0.14(-0.63%) |
Dec 02, 2008 | 21.61 | 22.31 | 21.00 | 22.24 | 1,167,195 | +0.99(+4.66%) |
Dec 01, 2008 | 22.33 | 22.42 | 21.21 | 21.25 | 1,242,275 | -1.55(-6.80%) |
Nov 28, 2008 | 22.16 | 22.80 | 21.82 | 22.80 | 276,728 | +0.45(+2.01%) |
Nov 26, 2008 | 22.08 | 22.40 | 21.60 | 22.35 | 1,101,158 | -0.06(-0.27%) |
Nov 25, 2008 | 22.23 | 22.48 | 21.56 | 22.41 | 1,263,010 | +0.44(+2.00%) |
Nov 24, 2008 | 21.76 | 22.24 | 20.84 | 21.97 | 1,341,310 | +0.52(+2.42%) |
Nov 21, 2008 | 20.59 | 21.49 | 19.92 | 21.45 | 1,745,468 | +0.67(+3.22%) |
Nov 20, 2008 | 21.40 | 21.61 | 20.21 | 20.78 | 2,546,259 | -0.56(-2.62%) |
Nov 19, 2008 | 23.71 | 23.71 | 21.34 | 21.34 | 1,835,949 | -2.42(-10.19%) |
Nov 18, 2008 | 23.35 | 23.87 | 23.00 | 23.76 | 1,569,512 | +0.38(+1.63%) |
Nov 17, 2008 | 23.35 | 24.22 | 23.07 | 23.38 | 1,067,271 | -0.13(-0.55%) |
Nov 14, 2008 | 23.93 | 25.38 | 23.50 | 23.51 | 1,825,117 | -0.75(-3.09%) |
Nov 13, 2008 | 24.91 | 25.10 | 23.14 | 24.26 | 2,309,358 | -0.50(-2.02%) |
Nov 12, 2008 | 25.31 | 25.42 | 24.71 | 24.76 | 1,705,282 | -0.88(-3.43%) |
Nov 11, 2008 | 26.90 | 26.90 | 24.95 | 25.64 | 1,942,095 | -1.24(-4.61%) |
Nov 10, 2008 | 27.29 | 27.86 | 26.54 | 26.88 | 2,911,565 | -0.12(-0.44%) |
Nov 07, 2008 | 27.19 | 29.70 | 26.47 | 27.00 | 4,154,494 | +0.13(+0.48%) |
Nov 06, 2008 | 29.90 | 30.00 | 25.65 | 26.87 | 6,630,108 | -7.03(-20.74%) |
Nov 05, 2008 | 34.70 | 35.43 | 33.72 | 33.90 | 905,256 | -1.29(-3.67%) |
Nov 04, 2008 | 36.25 | 36.77 | 34.88 | 35.19 | 1,183,748 | -0.71(-1.98%) |
Nov 03, 2008 | 35.70 | 36.22 | 35.36 | 35.90 | 812,092 | +0.07(+0.20%) |
Oct 31, 2008 | 36.15 | 36.90 | 35.52 | 35.83 | 754,595 | -0.28(-0.78%) |
Oct 30, 2008 | 35.31 | 36.32 | 35.13 | 36.11 | 999,546 | +1.31(+3.76%) |
Oct 29, 2008 | 34.38 | 35.54 | 33.51 | 34.80 | 1,325,414 | +0.53(+1.55%) |
Oct 28, 2008 | 32.70 | 34.27 | 31.93 | 34.27 | 2,058,655 | +2.27(+7.09%) |
Oct 27, 2008 | 31.78 | 32.52 | 30.87 | 32.00 | 1,823,705 | -0.12(-0.37%) |
Oct 24, 2008 | 31.20 | 33.22 | 30.80 | 32.12 | 2,195,626 | -0.73(-2.22%) |
Oct 23, 2008 | 40.18 | 40.18 | 31.75 | 32.85 | 3,510,255 | -7.25(-18.08%) |
Oct 22, 2008 | 39.81 | 41.17 | 39.35 | 40.10 | 1,241,954 | -0.31(-0.77%) |
Oct 21, 2008 | 41.25 | 41.65 | 40.31 | 40.41 | 1,657,836 | -1.13(-2.72%) |
Oct 20, 2008 | 41.86 | 41.95 | 40.92 | 41.54 | 1,191,434 | +0.30(+0.73%) |
Oct 17, 2008 | 42.92 | 43.67 | 41.13 | 41.24 | 936,584 | -2.26(-5.20%) |
Oct 16, 2008 | 42.97 | 43.75 | 40.84 | 43.50 | 1,054,123 | -0.01(-0.02%) |
Oct 15, 2008 | 46.70 | 46.70 | 43.51 | 43.51 | 1,014,260 | -3.59(-7.62%) |
Oct 14, 2008 | 49.23 | 51.90 | 46.53 | 47.10 | 1,022,674 | -1.01(-2.10%) |
Oct 13, 2008 | 45.31 | 48.11 | 45.03 | 48.11 | 947,165 | +3.69(+8.31%) |
Oct 10, 2008 | 46.41 | 47.27 | 42.28 | 44.42 | 2,022,831 | -2.90(-6.13%) |
Oct 09, 2008 | 50.42 | 50.87 | 46.79 | 47.32 | 717,854 | -2.83(-5.64%) |
Oct 08, 2008 | 50.94 | 52.04 | 49.87 | 50.15 | 1,071,926 | -1.10(-2.15%) |
Oct 07, 2008 | 53.22 | 53.56 | 51.22 | 51.25 | 685,923 | -1.61(-3.05%) |
Oct 06, 2008 | 53.15 | 53.67 | 50.78 | 52.86 | 1,136,900 | -1.00(-1.86%) |
Oct 03, 2008 | 55.09 | 55.90 | 53.78 | 53.86 | 682,390 | -0.87(-1.59%) |
Oct 02, 2008 | 55.38 | 56.01 | 54.52 | 54.73 | 1,327,220 | -0.56(-1.01%) |