Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.61 | 25.86 | 24.58 | 25.50 | 5,451,342 | +0.82(+3.34%) |
Dec 30, 2008 | 23.80 | 24.78 | 23.29 | 24.68 | 3,797,903 | +1.24(+5.29%) |
Dec 29, 2008 | 23.44 | 23.81 | 23.09 | 23.44 | 3,496,267 | -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 | 1,341,910 | +0.32(+1.38%) |
Dec 23, 2008 | 24.38 | 24.38 | 22.99 | 23.19 | 4,278,330 | -0.75(-3.14%) |
Dec 22, 2008 | 24.73 | 25.05 | 23.72 | 23.94 | 8,250,674 | -0.82(-3.33%) |
Dec 19, 2008 | 24.08 | 25.11 | 23.04 | 24.76 | 12,612,395 | +0.97(+4.07%) |
Dec 18, 2008 | 23.76 | 24.32 | 23.34 | 23.80 | 9,034,626 | +0.23(+0.98%) |
Dec 17, 2008 | 23.07 | 23.89 | 22.47 | 23.56 | 9,450,168 | +0.01(+0.03%) |
Dec 16, 2008 | 21.41 | 23.70 | 20.96 | 23.56 | 10,819,259 | +2.68(+12.83%) |
Dec 15, 2008 | 22.24 | 22.55 | 20.61 | 20.88 | 12,054,143 | -1.61(-7.15%) |
Dec 12, 2008 | 21.06 | 23.01 | 20.99 | 22.48 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 25.04 | 25.42 | 22.12 | 22.27 | 14,323,549 | -3.38(-13.19%) |
Dec 10, 2008 | 26.39 | 26.67 | 24.77 | 25.65 | 7,523,002 | -0.64(-2.43%) |
Dec 09, 2008 | 26.77 | 27.79 | 26.07 | 26.29 | 8,375,910 | -1.16(-4.22%) |
Dec 08, 2008 | 27.19 | 27.59 | 25.67 | 27.45 | 8,658,740 | +1.29(+4.92%) |
Dec 05, 2008 | 23.68 | 26.22 | 23.33 | 26.16 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.59 | 26.40 | 24.20 | 24.78 | 8,594,570 | -0.48(-1.90%) |
Dec 03, 2008 | 23.39 | 25.35 | 22.44 | 25.26 | 10,859,629 | +1.84(+7.85%) |
Dec 02, 2008 | 21.75 | 23.55 | 20.78 | 23.42 | 14,320,768 | +1.73(+7.96%) |
Dec 01, 2008 | 26.35 | 26.49 | 21.27 | 21.69 | 12,462,326 | -5.82(-21.16%) |
Nov 28, 2008 | 26.79 | 29.02 | 26.79 | 27.51 | 4,393,728 | -0.17(-0.61%) |
Nov 26, 2008 | 26.11 | 27.87 | 25.48 | 27.68 | 9,754,964 | +0.74(+2.73%) |
Nov 25, 2008 | 26.84 | 28.19 | 26.39 | 26.95 | 20,293,816 | +1.56(+6.14%) |
Nov 24, 2008 | 22.15 | 25.98 | 20.97 | 25.39 | 15,016,367 | +3.93(+18.34%) |
Nov 21, 2008 | 21.07 | 21.75 | 18.61 | 21.45 | 17,430,526 | +1.31(+6.51%) |
Nov 20, 2008 | 20.52 | 23.15 | 19.87 | 20.14 | 17,225,014 | -1.05(-4.94%) |
Nov 19, 2008 | 22.93 | 23.19 | 20.95 | 21.19 | 14,200,664 | -2.20(-9.40%) |
Nov 18, 2008 | 24.04 | 24.80 | 21.48 | 23.39 | 14,578,722 | -0.50(-2.08%) |
Nov 17, 2008 | 24.00 | 25.00 | 23.40 | 23.88 | 11,082,287 | -1.06(-4.23%) |
Nov 14, 2008 | 26.02 | 27.97 | 24.87 | 24.94 | 0 | -1.89(-7.06%) |
Nov 13, 2008 | 24.15 | 27.71 | 23.17 | 26.83 | 23,797,506 | +2.81(+11.72%) |
Nov 12, 2008 | 24.35 | 25.59 | 23.60 | 24.02 | 12,024,787 | -1.61(-6.27%) |
Nov 11, 2008 | 25.56 | 26.86 | 24.26 | 25.63 | 10,648,500 | -0.41(-1.57%) |
Nov 10, 2008 | 28.56 | 28.56 | 25.47 | 26.03 | 8,471,877 | -1.60(-5.79%) |
Nov 07, 2008 | 28.30 | 28.71 | 26.79 | 27.63 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.94 | 30.78 | 27.34 | 27.83 | 15,182,760 | -2.74(-8.97%) |
Nov 05, 2008 | 33.23 | 34.10 | 30.38 | 30.57 | 9,940,425 | -3.67(-10.72%) |
Nov 04, 2008 | 31.99 | 34.37 | 31.99 | 34.24 | 8,301,144 | +2.56(+8.08%) |
Nov 03, 2008 | 31.34 | 31.86 | 30.84 | 31.68 | 5,538,128 | +0.40(+1.28%) |
Oct 31, 2008 | 29.64 | 32.10 | 29.62 | 31.28 | 10,171,520 | +0.80(+2.62%) |
Oct 30, 2008 | 31.18 | 31.70 | 30.06 | 30.48 | 8,408,640 | +0.22(+0.71%) |
Oct 29, 2008 | 31.19 | 32.36 | 29.60 | 30.26 | 12,645,103 | -1.64(-5.14%) |
Oct 28, 2008 | 28.03 | 32.02 | 27.49 | 31.90 | 14,646,691 | +4.40(+15.99%) |
Oct 27, 2008 | 28.60 | 30.20 | 27.42 | 27.51 | 10,549,486 | -0.72(-2.55%) |
Oct 24, 2008 | 25.63 | 29.62 | 24.91 | 28.23 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.73 | 29.72 | 26.35 | 28.55 | 12,541,627 | -0.55(-1.90%) |
Oct 22, 2008 | 29.68 | 31.14 | 27.99 | 29.10 | 8,961,227 | -1.98(-6.38%) |
Oct 21, 2008 | 31.78 | 32.69 | 30.52 | 31.09 | 8,779,833 | -1.12(-3.48%) |
Oct 20, 2008 | 32.38 | 32.41 | 29.87 | 32.21 | 8,555,464 | +0.29(+0.90%) |
Oct 17, 2008 | 31.14 | 33.84 | 28.32 | 31.92 | 0 | +0.98(+3.15%) |
Oct 16, 2008 | 30.08 | 31.80 | 27.83 | 30.94 | 15,827,541 | +0.75(+2.49%) |
Oct 15, 2008 | 34.06 | 30.19 | 29.66 | 30.19 | 15,287,139 | -5.37(-15.09%) |
Oct 14, 2008 | 34.76 | 37.01 | 33.56 | 35.56 | 21,351,798 | +3.78(+11.90%) |
Oct 13, 2008 | 30.92 | 31.78 | 28.69 | 31.78 | 10,242,256 | +3.36(+11.82%) |
Oct 10, 2008 | 25.35 | 30.26 | 25.17 | 28.42 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.90 | 30.65 | 24.69 | 26.71 | 16,250,048 | -1.90(-6.65%) |
Oct 08, 2008 | 28.82 | 32.44 | 28.62 | 28.62 | 6,876,836 | -1.42(-4.71%) |
Oct 07, 2008 | 34.25 | 34.25 | 30.03 | 30.03 | 8,697,286 | -3.30(-9.91%) |
Oct 06, 2008 | 34.38 | 35.90 | 31.98 | 33.33 | 11,035,120 | -2.57(-7.15%) |
Oct 03, 2008 | 38.11 | 39.58 | 35.18 | 35.90 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 41.10 | 41.29 | 36.71 | 37.40 | 6,755,661 | -3.71(-9.02%) |