Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.87 | 23.89 | 22.83 | 23.47 | 5,378,957 | +0.38(+1.65%) |
Dec 30, 2008 | 23.31 | 23.31 | 22.60 | 23.08 | 5,069,329 | -0.32(-1.38%) |
Dec 29, 2008 | 22.67 | 23.59 | 22.56 | 23.41 | 3,608,020 | +1.32(+5.96%) |
Dec 26, 2008 | 22.06 | 22.24 | 21.71 | 22.09 | 1,419,575 | +0.20(+0.92%) |
Dec 24, 2008 | 21.78 | 21.95 | 21.56 | 21.89 | 1,122,979 | -0.16(-0.72%) |
Dec 23, 2008 | 22.57 | 22.73 | 21.89 | 22.05 | 2,344,863 | +0.05(+0.24%) |
Dec 22, 2008 | 23.31 | 23.31 | 21.58 | 21.99 | 2,987,655 | -1.04(-4.50%) |
Dec 19, 2008 | 22.84 | 23.54 | 22.20 | 23.03 | 4,003,771 | +0.58(+2.59%) |
Dec 18, 2008 | 24.14 | 24.14 | 22.25 | 22.45 | 3,828,812 | -1.74(-7.20%) |
Dec 17, 2008 | 23.68 | 25.04 | 23.33 | 24.19 | 4,501,269 | +0.21(+0.88%) |
Dec 16, 2008 | 22.85 | 23.98 | 22.76 | 23.98 | 3,604,059 | +1.34(+5.94%) |
Dec 15, 2008 | 23.30 | 23.59 | 22.14 | 22.64 | 3,236,616 | +0.22(+0.97%) |
Dec 12, 2008 | 22.81 | 22.92 | 21.96 | 22.42 | 4,533,132 | -1.40(-5.89%) |
Dec 11, 2008 | 23.53 | 24.95 | 23.38 | 23.82 | 4,989,341 | +0.56(+2.39%) |
Dec 10, 2008 | 22.27 | 23.34 | 22.05 | 23.26 | 4,066,673 | +1.52(+6.98%) |
Dec 09, 2008 | 21.22 | 22.57 | 21.19 | 21.75 | 4,025,562 | -0.20(-0.89%) |
Dec 08, 2008 | 21.83 | 22.51 | 21.50 | 21.94 | 4,563,942 | +1.31(+6.33%) |
Dec 05, 2008 | 19.71 | 20.72 | 18.81 | 20.64 | 4,870,713 | +0.82(+4.14%) |
Dec 04, 2008 | 21.04 | 22.10 | 19.38 | 19.82 | 6,574,474 | -1.61(-7.53%) |
Dec 03, 2008 | 20.83 | 21.64 | 20.64 | 21.43 | 4,335,427 | -0.23(-1.05%) |
Dec 02, 2008 | 21.83 | 22.15 | 20.90 | 21.66 | 5,304,824 | +0.67(+3.20%) |
Dec 01, 2008 | 21.88 | 22.16 | 20.93 | 20.98 | 5,926,656 | -2.32(-9.97%) |
Nov 28, 2008 | 23.43 | 23.53 | 22.50 | 23.31 | 1,803,408 | -0.49(-2.05%) |
Nov 26, 2008 | 22.20 | 23.87 | 21.97 | 23.79 | 3,769,795 | +1.16(+5.14%) |
Nov 25, 2008 | 23.32 | 23.93 | 21.87 | 22.63 | 10,690,206 | -0.74(-3.15%) |
Nov 24, 2008 | 23.33 | 24.33 | 22.17 | 23.37 | 6,303,331 | +1.03(+4.59%) |
Nov 21, 2008 | 20.28 | 22.60 | 20.12 | 22.34 | 7,338,015 | +2.76(+14.11%) |
Nov 20, 2008 | 22.33 | 22.53 | 19.35 | 19.58 | 5,995,983 | -3.48(-15.10%) |
Nov 19, 2008 | 24.86 | 24.87 | 22.96 | 23.06 | 3,698,877 | -1.42(-5.79%) |
Nov 18, 2008 | 24.03 | 24.87 | 23.44 | 24.48 | 4,319,819 | +0.53(+2.23%) |
Nov 17, 2008 | 24.15 | 25.00 | 23.76 | 23.94 | 3,636,064 | -0.85(-3.44%) |
Nov 14, 2008 | 23.67 | 26.10 | 23.50 | 24.79 | 0 | +0.24(+0.99%) |
Nov 13, 2008 | 22.92 | 25.08 | 21.50 | 24.55 | 6,034,780 | +1.86(+8.21%) |
Nov 12, 2008 | 23.95 | 24.15 | 22.56 | 22.69 | 4,339,277 | -1.83(-7.45%) |
Nov 11, 2008 | 25.28 | 25.72 | 24.18 | 24.52 | 3,471,425 | -1.69(-6.43%) |
Nov 10, 2008 | 27.40 | 27.64 | 25.72 | 26.20 | 2,759,429 | -0.04(-0.14%) |
Nov 07, 2008 | 25.01 | 26.25 | 24.72 | 26.24 | 0 | +1.74(+7.09%) |
Nov 06, 2008 | 25.96 | 26.60 | 24.00 | 24.50 | 4,612,768 | -1.75(-6.68%) |
Nov 05, 2008 | 27.38 | 27.83 | 26.22 | 26.25 | 3,618,370 | -1.84(-6.56%) |
Nov 04, 2008 | 26.60 | 28.38 | 26.11 | 28.10 | 5,185,991 | +2.45(+9.55%) |
Nov 03, 2008 | 26.22 | 26.92 | 24.95 | 25.65 | 4,280,910 | -1.02(-3.83%) |
Oct 31, 2008 | 25.24 | 27.30 | 25.03 | 26.67 | 4,772,079 | +0.54(+2.08%) |
Oct 30, 2008 | 27.28 | 27.28 | 24.33 | 26.13 | 4,457,085 | +1.21(+4.86%) |
Oct 29, 2008 | 24.42 | 26.26 | 24.04 | 24.92 | 5,061,306 | +1.27(+5.37%) |
Oct 28, 2008 | 22.07 | 23.76 | 20.28 | 23.65 | 4,165,642 | +2.76(+13.21%) |
Oct 27, 2008 | 21.53 | 22.70 | 20.68 | 20.89 | 3,525,838 | -1.02(-4.66%) |
Oct 24, 2008 | 21.56 | 22.59 | 20.02 | 21.91 | 3,520,003 | -1.52(-6.47%) |
Oct 23, 2008 | 22.08 | 23.67 | 21.29 | 23.43 | 5,890,684 | +1.80(+8.33%) |
Oct 22, 2008 | 23.31 | 23.45 | 20.75 | 21.62 | 5,120,244 | -2.79(-11.43%) |
Oct 21, 2008 | 25.62 | 25.62 | 23.87 | 24.42 | 4,649,954 | -2.01(-7.61%) |
Oct 20, 2008 | 24.64 | 26.46 | 24.64 | 26.43 | 3,300,230 | +2.31(+9.56%) |
Oct 17, 2008 | 24.16 | 26.09 | 23.36 | 24.12 | 5,270,383 | -0.58(-2.37%) |
Oct 16, 2008 | 23.13 | 24.72 | 21.71 | 24.71 | 6,723,293 | +1.64(+7.12%) |
Oct 15, 2008 | 26.83 | 26.83 | 22.75 | 23.06 | 6,603,295 | -4.77(-17.14%) |
Oct 14, 2008 | 30.01 | 32.92 | 26.86 | 27.83 | 6,354,273 | -1.53(-5.20%) |
Oct 13, 2008 | 26.57 | 29.58 | 25.19 | 29.36 | 8,161,083 | +4.31(+17.22%) |
Oct 10, 2008 | 24.93 | 27.35 | 23.06 | 25.05 | 10,032,093 | -1.29(-4.88%) |
Oct 09, 2008 | 27.77 | 28.33 | 25.36 | 26.33 | 8,453,033 | -0.91(-3.34%) |
Oct 08, 2008 | 24.81 | 28.30 | 24.59 | 27.24 | 8,010,144 | +1.41(+5.46%) |
Oct 07, 2008 | 28.66 | 29.25 | 25.75 | 25.83 | 6,351,780 | -2.34(-8.32%) |
Oct 06, 2008 | 27.39 | 28.33 | 25.05 | 28.18 | 7,249,583 | -0.43(-1.51%) |
Oct 03, 2008 | 28.43 | 30.58 | 27.82 | 28.61 | 0 | +0.51(+1.82%) |
Oct 02, 2008 | 31.69 | 31.69 | 27.58 | 28.10 | 7,456,369 | -4.15(-12.87%) |