Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.27 | 26.29 | 24.85 | 26.11 | 1,478,698 | +0.44(+1.73%) |
Dec 30, 2008 | 24.35 | 25.71 | 24.35 | 25.67 | 1,687,169 | +1.35(+5.55%) |
Dec 29, 2008 | 24.68 | 24.95 | 23.95 | 24.32 | 1,454,929 | -0.42(-1.68%) |
Dec 26, 2008 | 24.50 | 24.87 | 24.21 | 24.73 | 1,004,911 | +0.38(+1.56%) |
Dec 24, 2008 | 24.92 | 24.92 | 24.16 | 24.35 | 585,099 | -0.46(-1.86%) |
Dec 23, 2008 | 24.85 | 25.32 | 24.43 | 24.82 | 2,067,964 | +0.13(+0.52%) |
Dec 22, 2008 | 26.29 | 26.34 | 24.22 | 24.69 | 1,955,693 | -1.17(-4.54%) |
Dec 19, 2008 | 26.13 | 26.44 | 25.39 | 25.86 | 3,076,326 | +0.55(+2.15%) |
Dec 18, 2008 | 26.84 | 26.99 | 25.07 | 25.31 | 2,231,761 | -0.98(-3.73%) |
Dec 17, 2008 | 26.88 | 27.13 | 25.90 | 26.29 | 1,845,816 | -0.62(-2.30%) |
Dec 16, 2008 | 25.11 | 26.91 | 25.03 | 26.91 | 3,016,321 | +2.16(+8.74%) |
Dec 15, 2008 | 25.23 | 25.91 | 24.31 | 24.75 | 2,118,619 | -0.59(-2.33%) |
Dec 12, 2008 | 24.26 | 25.42 | 23.78 | 25.34 | 2,162,040 | +0.34(+1.37%) |
Dec 11, 2008 | 25.67 | 26.77 | 24.82 | 25.00 | 2,154,647 | -0.88(-3.39%) |
Dec 10, 2008 | 25.03 | 26.34 | 24.67 | 25.88 | 2,411,864 | +1.08(+4.36%) |
Dec 09, 2008 | 24.95 | 26.12 | 24.59 | 24.80 | 3,597,816 | -1.13(-4.35%) |
Dec 08, 2008 | 24.66 | 26.31 | 24.66 | 25.92 | 3,900,734 | +1.91(+7.97%) |
Dec 05, 2008 | 22.95 | 24.18 | 21.93 | 24.01 | 3,375,931 | +0.81(+3.51%) |
Dec 04, 2008 | 23.82 | 24.69 | 22.72 | 23.20 | 2,376,384 | -1.37(-5.57%) |
Dec 03, 2008 | 23.51 | 24.83 | 22.23 | 24.57 | 2,671,315 | +1.00(+4.23%) |
Dec 02, 2008 | 22.92 | 23.89 | 22.31 | 23.57 | 3,647,670 | +1.87(+8.60%) |
Dec 01, 2008 | 24.32 | 24.72 | 21.57 | 21.70 | 3,203,921 | -3.61(-14.28%) |
Nov 28, 2008 | 25.23 | 25.38 | 24.27 | 25.31 | 1,353,070 | +0.04(+0.15%) |
Nov 26, 2008 | 22.42 | 25.46 | 22.42 | 25.28 | 2,695,490 | +1.67(+7.09%) |
Nov 25, 2008 | 23.70 | 24.17 | 22.30 | 23.60 | 3,269,213 | -0.04(-0.16%) |
Nov 24, 2008 | 21.54 | 23.70 | 20.64 | 23.64 | 4,741,266 | +2.99(+14.50%) |
Nov 21, 2008 | 19.06 | 20.75 | 18.30 | 20.65 | 5,623,102 | +2.10(+11.31%) |
Nov 20, 2008 | 21.26 | 21.46 | 17.92 | 18.55 | 6,370,050 | -3.36(-15.32%) |
Nov 19, 2008 | 24.02 | 24.68 | 21.67 | 21.90 | 2,987,329 | -2.29(-9.47%) |
Nov 18, 2008 | 24.06 | 24.47 | 22.81 | 24.20 | 3,416,433 | +0.18(+0.77%) |
Nov 17, 2008 | 25.55 | 25.68 | 23.87 | 24.01 | 2,683,543 | -1.81(-7.02%) |
Nov 14, 2008 | 25.97 | 27.37 | 24.95 | 25.82 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.74 | 27.01 | 23.44 | 26.94 | 3,834,372 | +2.41(+9.83%) |
Nov 12, 2008 | 25.91 | 26.55 | 24.39 | 24.53 | 3,147,558 | -1.93(-7.30%) |
Nov 11, 2008 | 26.77 | 27.22 | 26.03 | 26.46 | 2,447,054 | -0.65(-2.39%) |
Nov 10, 2008 | 28.24 | 28.83 | 26.59 | 27.11 | 1,934,894 | -0.79(-2.85%) |
Nov 07, 2008 | 26.90 | 28.07 | 26.90 | 27.90 | 2,080,283 | +0.83(+3.07%) |
Nov 06, 2008 | 29.41 | 30.26 | 26.93 | 27.07 | 3,401,033 | -2.55(-8.61%) |
Nov 05, 2008 | 29.63 | 30.98 | 29.02 | 29.62 | 3,231,821 | -1.34(-4.33%) |
Nov 04, 2008 | 31.38 | 31.66 | 30.21 | 30.96 | 2,835,636 | +0.32(+1.06%) |
Nov 03, 2008 | 30.44 | 31.54 | 29.58 | 30.64 | 2,579,513 | -0.05(-0.15%) |
Oct 31, 2008 | 29.49 | 31.45 | 28.98 | 30.68 | 2,919,958 | +0.90(+3.01%) |
Oct 30, 2008 | 27.28 | 30.00 | 27.02 | 29.79 | 2,226,485 | +3.22(+12.10%) |
Oct 29, 2008 | 27.56 | 30.04 | 26.21 | 26.57 | 5,190,278 | -0.29(-1.07%) |
Oct 28, 2008 | 24.20 | 26.86 | 22.79 | 26.86 | 4,772,575 | +3.15(+13.29%) |
Oct 27, 2008 | 27.29 | 27.29 | 23.71 | 23.71 | 5,454,021 | -5.23(-18.08%) |
Oct 24, 2008 | 25.89 | 28.94 | 25.89 | 28.94 | 2,205,662 | -0.49(-1.66%) |
Oct 23, 2008 | 27.85 | 29.94 | 26.65 | 29.43 | 3,310,032 | +1.65(+5.96%) |
Oct 22, 2008 | 29.99 | 29.99 | 26.86 | 27.77 | 2,285,156 | -2.74(-8.97%) |
Oct 21, 2008 | 31.65 | 31.96 | 30.21 | 30.51 | 1,752,026 | -1.46(-4.57%) |
Oct 20, 2008 | 29.21 | 32.13 | 28.82 | 31.97 | 1,763,809 | +2.94(+10.12%) |
Oct 17, 2008 | 29.56 | 31.18 | 27.62 | 29.03 | 3,420,260 | -1.09(-3.62%) |
Oct 16, 2008 | 28.26 | 30.14 | 26.83 | 30.12 | 4,013,345 | +2.12(+7.56%) |
Oct 15, 2008 | 30.68 | 30.95 | 27.73 | 28.00 | 4,618,063 | -3.30(-10.54%) |
Oct 14, 2008 | 31.13 | 32.12 | 30.00 | 31.30 | 5,307,946 | +1.48(+4.96%) |
Oct 13, 2008 | 26.67 | 30.00 | 25.41 | 29.82 | 4,103,746 | +5.70(+23.64%) |
Oct 10, 2008 | 22.27 | 24.77 | 21.51 | 24.12 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.99 | 28.27 | 24.56 | 24.56 | 4,992,603 | -0.65(-2.57%) |
Oct 08, 2008 | 30.90 | 33.97 | 25.20 | 25.20 | 4,573,751 | -5.36(-17.54%) |
Oct 07, 2008 | 31.26 | 32.98 | 30.56 | 30.56 | 3,435,773 | -1.30(-4.09%) |
Oct 06, 2008 | 32.07 | 32.93 | 30.84 | 31.87 | 4,422,814 | -1.24(-3.74%) |
Oct 03, 2008 | 32.53 | 34.40 | 32.53 | 33.11 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.53 | 36.20 | 32.17 | 32.21 | 2,701,565 | -3.33(-9.36%) |