Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.61 | 25.86 | 24.58 | 25.50 | 5,450,645 | +0.82(+3.34%) |
Dec 30, 2008 | 23.81 | 24.78 | 23.29 | 24.68 | 3,797,417 | +1.24(+5.29%) |
Dec 29, 2008 | 23.44 | 23.81 | 23.09 | 23.44 | 3,495,820 | -0.14(-0.58%) |
Dec 26, 2008 | 23.96 | 23.98 | 23.18 | 23.57 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.49 | 23.61 | 22.99 | 23.51 | 1,341,738 | +0.32(+1.38%) |
Dec 23, 2008 | 24.38 | 24.38 | 22.99 | 23.19 | 4,277,783 | -0.75(-3.14%) |
Dec 22, 2008 | 24.73 | 25.05 | 23.73 | 23.94 | 8,249,618 | -0.82(-3.33%) |
Dec 19, 2008 | 24.09 | 25.11 | 23.04 | 24.77 | 12,610,781 | +0.97(+4.07%) |
Dec 18, 2008 | 23.77 | 24.32 | 23.34 | 23.80 | 9,033,470 | +0.23(+0.98%) |
Dec 17, 2008 | 23.07 | 23.89 | 22.47 | 23.57 | 9,448,958 | +0.01(+0.03%) |
Dec 16, 2008 | 21.42 | 23.70 | 20.97 | 23.56 | 10,817,874 | +2.68(+12.83%) |
Dec 15, 2008 | 22.25 | 22.55 | 20.62 | 20.88 | 12,052,601 | -1.61(-7.15%) |
Dec 12, 2008 | 21.06 | 23.01 | 20.99 | 22.49 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 25.05 | 25.42 | 22.12 | 22.27 | 14,321,716 | -3.38(-13.19%) |
Dec 10, 2008 | 26.39 | 26.67 | 24.77 | 25.65 | 7,522,039 | -0.64(-2.43%) |
Dec 09, 2008 | 26.77 | 27.80 | 26.08 | 26.29 | 8,374,838 | -1.16(-4.22%) |
Dec 08, 2008 | 27.19 | 27.59 | 25.67 | 27.45 | 8,657,632 | +1.29(+4.92%) |
Dec 05, 2008 | 23.69 | 26.22 | 23.33 | 26.17 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.59 | 26.41 | 24.20 | 24.78 | 8,593,470 | -0.48(-1.90%) |
Dec 03, 2008 | 23.39 | 25.35 | 22.45 | 25.26 | 10,858,239 | +1.84(+7.85%) |
Dec 02, 2008 | 21.75 | 23.55 | 20.78 | 23.42 | 14,318,935 | +1.73(+7.96%) |
Dec 01, 2008 | 26.36 | 26.49 | 21.27 | 21.70 | 12,460,731 | -5.82(-21.16%) |
Nov 28, 2008 | 26.80 | 29.03 | 26.80 | 27.52 | 4,393,166 | -0.17(-0.61%) |
Nov 26, 2008 | 26.12 | 27.87 | 25.49 | 27.68 | 9,753,716 | +0.74(+2.73%) |
Nov 25, 2008 | 26.85 | 28.19 | 26.39 | 26.95 | 20,291,220 | +1.56(+6.14%) |
Nov 24, 2008 | 22.15 | 25.98 | 20.98 | 25.39 | 15,014,445 | +3.93(+18.34%) |
Nov 21, 2008 | 21.07 | 21.75 | 18.62 | 21.46 | 17,428,296 | +1.31(+6.51%) |
Nov 20, 2008 | 20.52 | 23.15 | 19.87 | 20.14 | 17,222,810 | -1.05(-4.94%) |
Nov 19, 2008 | 22.93 | 23.19 | 20.95 | 21.19 | 14,198,846 | -2.20(-9.40%) |
Nov 18, 2008 | 24.05 | 24.81 | 21.49 | 23.39 | 14,576,856 | -0.50(-2.08%) |
Nov 17, 2008 | 24.01 | 25.01 | 23.41 | 23.89 | 11,080,869 | -1.06(-4.23%) |
Nov 14, 2008 | 26.02 | 27.97 | 24.88 | 24.94 | 0 | -1.90(-7.06%) |
Nov 13, 2008 | 24.15 | 27.71 | 23.17 | 26.84 | 23,794,460 | +2.81(+11.72%) |
Nov 12, 2008 | 24.35 | 25.59 | 23.61 | 24.02 | 12,023,248 | -1.61(-6.27%) |
Nov 11, 2008 | 25.57 | 26.86 | 24.26 | 25.63 | 10,647,138 | -0.41(-1.57%) |
Nov 10, 2008 | 28.56 | 28.56 | 25.47 | 26.04 | 8,470,792 | -1.60(-5.79%) |
Nov 07, 2008 | 28.30 | 28.72 | 26.80 | 27.64 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.95 | 30.79 | 27.34 | 27.83 | 15,180,817 | -2.74(-8.97%) |
Nov 05, 2008 | 33.23 | 34.11 | 30.39 | 30.57 | 9,939,153 | -3.67(-10.72%) |
Nov 04, 2008 | 32.00 | 34.38 | 32.00 | 34.24 | 8,300,082 | +2.56(+8.08%) |
Nov 03, 2008 | 31.35 | 31.87 | 30.84 | 31.68 | 5,537,419 | +0.40(+1.28%) |
Oct 31, 2008 | 29.64 | 32.11 | 29.62 | 31.28 | 10,170,218 | +0.80(+2.62%) |
Oct 30, 2008 | 31.19 | 31.71 | 30.07 | 30.48 | 8,407,564 | +0.22(+0.71%) |
Oct 29, 2008 | 31.20 | 32.36 | 29.60 | 30.27 | 12,643,485 | -1.64(-5.14%) |
Oct 28, 2008 | 28.03 | 32.02 | 27.49 | 31.91 | 14,644,817 | +4.40(+15.99%) |
Oct 27, 2008 | 28.60 | 30.20 | 27.42 | 27.51 | 10,548,136 | -0.72(-2.55%) |
Oct 24, 2008 | 25.63 | 29.62 | 24.92 | 28.23 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.73 | 29.72 | 26.35 | 28.56 | 12,540,022 | -0.55(-1.90%) |
Oct 22, 2008 | 29.68 | 31.14 | 27.99 | 29.11 | 8,960,080 | -1.98(-6.38%) |
Oct 21, 2008 | 31.78 | 32.69 | 30.52 | 31.09 | 8,778,710 | -1.12(-3.48%) |
Oct 20, 2008 | 32.39 | 32.41 | 29.88 | 32.21 | 8,554,369 | +0.29(+0.90%) |
Oct 17, 2008 | 31.15 | 33.84 | 28.32 | 31.92 | 0 | +0.98(+3.15%) |
Oct 16, 2008 | 30.08 | 31.80 | 27.83 | 30.95 | 15,825,516 | +0.75(+2.49%) |
Oct 15, 2008 | 34.07 | 30.20 | 29.67 | 30.20 | 15,285,182 | -5.37(-15.09%) |
Oct 14, 2008 | 34.76 | 37.02 | 33.56 | 35.56 | 21,349,064 | +3.78(+11.90%) |
Oct 13, 2008 | 30.92 | 31.78 | 28.69 | 31.78 | 10,240,945 | +3.36(+11.82%) |
Oct 10, 2008 | 25.35 | 30.27 | 25.17 | 28.42 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.91 | 30.65 | 24.69 | 26.72 | 16,247,968 | -1.90(-6.65%) |
Oct 08, 2008 | 28.83 | 32.44 | 28.62 | 28.62 | 6,875,955 | -1.42(-4.71%) |
Oct 07, 2008 | 34.25 | 34.25 | 30.04 | 30.04 | 8,696,173 | -3.30(-9.91%) |
Oct 06, 2008 | 34.39 | 35.91 | 31.99 | 33.34 | 11,033,707 | -2.57(-7.15%) |
Oct 03, 2008 | 38.11 | 39.58 | 35.19 | 35.91 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 41.10 | 41.30 | 36.71 | 37.41 | 6,754,796 | -3.71(-9.02%) |