Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.14 | 20.41 | 18.86 | 20.24 | 3,053,356 | +1.34(+7.08%) |
Dec 30, 2008 | 18.29 | 19.00 | 17.95 | 18.91 | 2,455,123 | +0.97(+5.39%) |
Dec 29, 2008 | 18.54 | 18.84 | 17.56 | 17.94 | 1,174,491 | -0.49(-2.64%) |
Dec 26, 2008 | 18.38 | 18.79 | 18.21 | 18.43 | 942,465 | +0.17(+0.95%) |
Dec 24, 2008 | 18.45 | 18.81 | 17.48 | 18.25 | 1,213,589 | +0.25(+1.38%) |
Dec 23, 2008 | 18.58 | 19.00 | 17.40 | 18.00 | 4,589,988 | -0.63(-3.37%) |
Dec 22, 2008 | 20.53 | 20.74 | 18.46 | 18.63 | 4,362,498 | -1.97(-9.54%) |
Dec 19, 2008 | 21.80 | 21.93 | 20.19 | 20.60 | 4,405,101 | -0.85(-3.97%) |
Dec 18, 2008 | 21.42 | 22.60 | 21.18 | 21.45 | 2,153,311 | -0.35(-1.59%) |
Dec 17, 2008 | 22.01 | 22.42 | 21.30 | 21.80 | 2,508,078 | -0.55(-2.44%) |
Dec 16, 2008 | 20.60 | 22.34 | 20.41 | 22.34 | 3,726,367 | +2.24(+11.13%) |
Dec 15, 2008 | 20.50 | 21.10 | 19.21 | 20.10 | 4,622,444 | -1.13(-5.33%) |
Dec 12, 2008 | 21.57 | 22.08 | 20.88 | 21.23 | 4,352,803 | -1.02(-4.57%) |
Dec 11, 2008 | 22.75 | 23.93 | 21.96 | 22.25 | 1,873,907 | -1.15(-4.91%) |
Dec 10, 2008 | 23.84 | 23.84 | 22.65 | 23.40 | 1,738,886 | +0.42(+1.83%) |
Dec 09, 2008 | 23.60 | 24.25 | 22.78 | 22.98 | 3,088,633 | -1.06(-4.40%) |
Dec 08, 2008 | 25.69 | 25.92 | 22.41 | 24.03 | 3,537,943 | -0.76(-3.06%) |
Dec 05, 2008 | 22.89 | 24.88 | 22.59 | 24.79 | 3,993,863 | +1.40(+5.97%) |
Dec 04, 2008 | 21.67 | 25.17 | 21.60 | 23.40 | 3,886,712 | +0.98(+4.39%) |
Dec 03, 2008 | 20.86 | 22.69 | 20.23 | 22.41 | 3,326,070 | +1.06(+4.95%) |
Dec 02, 2008 | 21.98 | 22.21 | 20.51 | 21.36 | 3,714,272 | -0.04(-0.19%) |
Dec 01, 2008 | 25.77 | 25.77 | 21.37 | 21.40 | 2,712,964 | -4.94(-18.75%) |
Nov 28, 2008 | 26.22 | 26.39 | 25.24 | 26.34 | 917,993 | +0.62(+2.41%) |
Nov 26, 2008 | 24.80 | 26.00 | 23.84 | 25.72 | 1,848,390 | +0.26(+1.04%) |
Nov 25, 2008 | 25.88 | 26.35 | 22.77 | 25.45 | 3,597,991 | +0.80(+3.25%) |
Nov 24, 2008 | 21.97 | 25.19 | 21.97 | 24.65 | 4,146,888 | +3.26(+15.25%) |
Nov 21, 2008 | 21.99 | 23.13 | 19.00 | 21.39 | 6,306,686 | -0.34(-1.56%) |
Nov 20, 2008 | 22.84 | 23.99 | 21.47 | 21.73 | 5,149,405 | -1.04(-4.57%) |
Nov 19, 2008 | 24.70 | 24.80 | 22.77 | 22.77 | 5,532,788 | -1.55(-6.38%) |
Nov 18, 2008 | 25.71 | 27.31 | 23.85 | 24.32 | 5,466,579 | -0.48(-1.93%) |
Nov 17, 2008 | 26.35 | 26.90 | 24.68 | 24.80 | 2,665,826 | -2.20(-8.14%) |
Nov 14, 2008 | 27.68 | 29.44 | 26.38 | 27.00 | 2,947,834 | -1.70(-5.93%) |
Nov 13, 2008 | 27.18 | 28.78 | 24.01 | 28.70 | 4,927,328 | +2.16(+8.12%) |
Nov 12, 2008 | 30.16 | 30.83 | 26.22 | 26.54 | 3,853,108 | -4.15(-13.51%) |
Nov 11, 2008 | 30.70 | 32.73 | 30.48 | 30.69 | 2,442,652 | -0.65(-2.08%) |
Nov 10, 2008 | 32.98 | 33.86 | 31.07 | 31.34 | 1,796,076 | -0.83(-2.57%) |
Nov 07, 2008 | 31.60 | 32.17 | 30.24 | 32.17 | 3,317,219 | +1.28(+4.14%) |
Nov 06, 2008 | 32.07 | 33.65 | 29.20 | 30.89 | 4,219,898 | -1.63(-5.00%) |
Nov 05, 2008 | 34.78 | 35.44 | 32.11 | 32.52 | 4,204,347 | -3.01(-8.48%) |
Nov 04, 2008 | 34.07 | 37.17 | 33.88 | 35.53 | 5,713,871 | +1.66(+4.90%) |
Nov 03, 2008 | 32.37 | 34.00 | 30.67 | 33.87 | 4,023,995 | +2.40(+7.61%) |
Oct 31, 2008 | 30.55 | 31.48 | 29.99 | 31.48 | 2,151,634 | +1.68(+5.66%) |
Oct 30, 2008 | 32.21 | 32.43 | 29.30 | 29.79 | 2,136,299 | -0.36(-1.18%) |
Oct 29, 2008 | 30.21 | 31.98 | 29.53 | 30.15 | 2,885,217 | -0.55(-1.78%) |
Oct 28, 2008 | 29.44 | 30.71 | 27.41 | 30.69 | 3,778,254 | +2.15(+7.52%) |
Oct 27, 2008 | 26.02 | 30.54 | 25.07 | 28.54 | 4,630,516 | +1.92(+7.20%) |
Oct 24, 2008 | 23.60 | 27.35 | 23.55 | 26.63 | 4,113,280 | +0.67(+2.58%) |
Oct 23, 2008 | 27.16 | 27.66 | 24.20 | 25.96 | 3,931,464 | -1.13(-4.18%) |
Oct 22, 2008 | 26.47 | 28.29 | 26.29 | 27.09 | 3,283,695 | +0.20(+0.74%) |
Oct 21, 2008 | 27.40 | 28.78 | 26.84 | 26.89 | 4,056,903 | -1.62(-5.68%) |
Oct 20, 2008 | 29.82 | 30.72 | 26.68 | 28.51 | 5,323,496 | -1.48(-4.93%) |
Oct 17, 2008 | 27.34 | 32.30 | 27.34 | 29.99 | 10,090,467 | -3.21(-9.68%) |
Oct 16, 2008 | 30.67 | 33.78 | 27.71 | 33.20 | 5,375,250 | +2.16(+6.94%) |
Oct 15, 2008 | 30.69 | 34.89 | 30.34 | 31.05 | 7,335,629 | -1.80(-5.48%) |
Oct 14, 2008 | 29.55 | 33.33 | 29.51 | 32.85 | 8,256,577 | +6.43(+24.32%) |
Oct 13, 2008 | 30.53 | 30.91 | 25.19 | 26.42 | 5,033,290 | -1.14(-4.14%) |
Oct 10, 2008 | 23.13 | 29.83 | 21.70 | 27.56 | 11,569,488 | +3.30(+13.58%) |
Oct 09, 2008 | 28.14 | 28.62 | 21.84 | 24.27 | 6,797,904 | -3.45(-12.46%) |
Oct 08, 2008 | 27.75 | 30.34 | 27.25 | 27.72 | 2,947,255 | -0.91(-3.17%) |
Oct 07, 2008 | 34.01 | 34.75 | 28.62 | 28.63 | 2,903,410 | -4.78(-14.31%) |
Oct 06, 2008 | 33.26 | 35.02 | 29.91 | 33.41 | 4,031,693 | -2.56(-7.12%) |
Oct 03, 2008 | 36.79 | 39.59 | 34.81 | 35.97 | 3,247,574 | +0.01(+0.02%) |
Oct 02, 2008 | 36.79 | 37.83 | 35.05 | 35.96 | 2,647,985 | -0.79(-2.16%) |