Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.87 | 23.88 | 22.83 | 23.46 | 5,380,301 | +0.38(+1.65%) |
Dec 30, 2008 | 23.30 | 23.30 | 22.60 | 23.08 | 5,070,596 | -0.32(-1.38%) |
Dec 29, 2008 | 22.67 | 23.58 | 22.55 | 23.40 | 3,608,922 | +1.32(+5.96%) |
Dec 26, 2008 | 22.05 | 22.23 | 21.71 | 22.08 | 1,419,930 | +0.20(+0.92%) |
Dec 24, 2008 | 21.77 | 21.94 | 21.56 | 21.88 | 1,123,260 | -0.16(-0.72%) |
Dec 23, 2008 | 22.56 | 22.72 | 21.89 | 22.04 | 2,345,449 | +0.05(+0.24%) |
Dec 22, 2008 | 23.30 | 23.30 | 21.57 | 21.99 | 2,988,402 | -1.04(-4.50%) |
Dec 19, 2008 | 22.84 | 23.53 | 22.19 | 23.03 | 4,004,772 | +0.58(+2.59%) |
Dec 18, 2008 | 24.13 | 24.13 | 22.24 | 22.44 | 3,829,768 | -1.74(-7.20%) |
Dec 17, 2008 | 23.67 | 25.04 | 23.32 | 24.18 | 4,502,394 | +0.21(+0.88%) |
Dec 16, 2008 | 22.84 | 23.97 | 22.75 | 23.97 | 3,604,960 | +1.34(+5.94%) |
Dec 15, 2008 | 23.29 | 23.59 | 22.13 | 22.63 | 3,237,425 | +0.22(+0.97%) |
Dec 12, 2008 | 22.80 | 22.92 | 21.95 | 22.41 | 4,534,265 | -1.40(-5.89%) |
Dec 11, 2008 | 23.52 | 24.95 | 23.37 | 23.81 | 4,990,588 | +0.56(+2.39%) |
Dec 10, 2008 | 22.26 | 23.34 | 22.04 | 23.26 | 4,067,690 | +1.52(+6.98%) |
Dec 09, 2008 | 21.22 | 22.56 | 21.19 | 21.74 | 4,026,568 | -0.20(-0.89%) |
Dec 08, 2008 | 21.82 | 22.51 | 21.50 | 21.94 | 4,565,083 | +1.31(+6.33%) |
Dec 05, 2008 | 19.71 | 20.71 | 18.80 | 20.63 | 4,871,930 | +0.82(+4.14%) |
Dec 04, 2008 | 21.03 | 22.09 | 19.38 | 19.81 | 6,576,117 | -1.61(-7.53%) |
Dec 03, 2008 | 20.83 | 21.63 | 20.64 | 21.42 | 4,336,510 | -0.23(-1.05%) |
Dec 02, 2008 | 21.82 | 22.15 | 20.89 | 21.65 | 5,306,150 | +0.67(+3.20%) |
Dec 01, 2008 | 21.88 | 22.16 | 20.92 | 20.98 | 5,928,138 | -2.32(-9.97%) |
Nov 28, 2008 | 23.42 | 23.53 | 22.50 | 23.30 | 1,803,859 | -0.49(-2.05%) |
Nov 26, 2008 | 22.19 | 23.86 | 21.97 | 23.79 | 3,770,737 | +1.16(+5.14%) |
Nov 25, 2008 | 23.31 | 23.93 | 21.87 | 22.62 | 10,692,878 | -0.74(-3.15%) |
Nov 24, 2008 | 23.32 | 24.33 | 22.16 | 23.36 | 6,304,907 | +1.03(+4.59%) |
Nov 21, 2008 | 20.28 | 22.60 | 20.11 | 22.33 | 7,339,849 | +2.76(+14.11%) |
Nov 20, 2008 | 22.33 | 22.53 | 19.35 | 19.57 | 5,997,481 | -3.48(-15.10%) |
Nov 19, 2008 | 24.85 | 24.86 | 22.96 | 23.05 | 3,699,802 | -1.42(-5.79%) |
Nov 18, 2008 | 24.02 | 24.86 | 23.43 | 24.47 | 4,320,899 | +0.53(+2.23%) |
Nov 17, 2008 | 24.15 | 24.99 | 23.75 | 23.94 | 3,636,973 | -0.85(-3.44%) |
Nov 14, 2008 | 23.66 | 26.09 | 23.50 | 24.79 | 0 | +0.24(+0.99%) |
Nov 13, 2008 | 22.92 | 25.08 | 21.50 | 24.54 | 6,036,289 | +1.86(+8.21%) |
Nov 12, 2008 | 23.94 | 24.15 | 22.56 | 22.68 | 4,340,361 | -1.83(-7.45%) |
Nov 11, 2008 | 25.28 | 25.71 | 24.18 | 24.51 | 3,472,292 | -1.68(-6.43%) |
Nov 10, 2008 | 27.39 | 27.63 | 25.71 | 26.19 | 2,760,118 | -0.04(-0.14%) |
Nov 07, 2008 | 25.00 | 26.25 | 24.71 | 26.23 | 0 | +1.74(+7.09%) |
Nov 06, 2008 | 25.96 | 26.59 | 24.00 | 24.49 | 4,613,921 | -1.75(-6.68%) |
Nov 05, 2008 | 27.37 | 27.82 | 26.21 | 26.25 | 3,619,274 | -1.84(-6.56%) |
Nov 04, 2008 | 26.59 | 28.37 | 26.10 | 28.09 | 5,187,287 | +2.45(+9.55%) |
Nov 03, 2008 | 26.21 | 26.92 | 24.95 | 25.64 | 4,281,979 | -1.02(-3.83%) |
Oct 31, 2008 | 25.24 | 27.29 | 25.03 | 26.66 | 4,773,271 | +0.54(+2.08%) |
Oct 30, 2008 | 27.27 | 27.27 | 24.32 | 26.12 | 4,458,199 | +1.21(+4.86%) |
Oct 29, 2008 | 24.41 | 26.25 | 24.03 | 24.91 | 5,062,570 | +1.27(+5.37%) |
Oct 28, 2008 | 22.06 | 23.75 | 20.27 | 23.64 | 4,166,683 | +2.76(+13.21%) |
Oct 27, 2008 | 21.53 | 22.70 | 20.67 | 20.88 | 3,526,719 | -1.02(-4.66%) |
Oct 24, 2008 | 21.55 | 22.59 | 20.01 | 21.90 | 3,520,883 | -1.52(-6.47%) |
Oct 23, 2008 | 22.08 | 23.67 | 21.29 | 23.42 | 5,892,156 | +1.80(+8.33%) |
Oct 22, 2008 | 23.30 | 23.44 | 20.74 | 21.62 | 5,121,523 | -2.79(-11.43%) |
Oct 21, 2008 | 25.61 | 25.61 | 23.87 | 24.41 | 4,651,116 | -2.01(-7.61%) |
Oct 20, 2008 | 24.63 | 26.46 | 24.63 | 26.42 | 3,301,054 | +2.31(+9.56%) |
Oct 17, 2008 | 24.15 | 26.08 | 23.35 | 24.11 | 5,271,700 | -0.58(-2.37%) |
Oct 16, 2008 | 23.12 | 24.71 | 21.71 | 24.70 | 6,724,973 | +1.64(+7.13%) |
Oct 15, 2008 | 26.83 | 26.83 | 22.75 | 23.06 | 6,604,945 | -4.77(-17.14%) |
Oct 14, 2008 | 30.01 | 32.91 | 26.85 | 27.83 | 6,355,861 | -1.53(-5.20%) |
Oct 13, 2008 | 26.56 | 29.57 | 25.18 | 29.35 | 8,163,122 | +4.31(+17.22%) |
Oct 10, 2008 | 24.92 | 27.34 | 23.06 | 25.04 | 10,034,599 | -1.28(-4.88%) |
Oct 09, 2008 | 27.76 | 28.33 | 25.36 | 26.33 | 8,455,145 | -0.91(-3.34%) |
Oct 08, 2008 | 24.80 | 28.29 | 24.59 | 27.24 | 8,012,146 | +1.41(+5.46%) |
Oct 07, 2008 | 28.65 | 29.24 | 25.74 | 25.83 | 6,353,367 | -2.34(-8.32%) |
Oct 06, 2008 | 27.38 | 28.32 | 25.05 | 28.17 | 7,251,395 | -0.43(-1.51%) |
Oct 03, 2008 | 28.43 | 30.57 | 27.81 | 28.60 | 0 | +0.51(+1.82%) |
Oct 02, 2008 | 31.69 | 31.69 | 27.57 | 28.09 | 7,458,232 | -4.15(-12.87%) |