Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.92 | 23.94 | 22.88 | 23.52 | 5,366,878 | +0.38(+1.65%) |
Dec 30, 2008 | 23.36 | 23.36 | 22.65 | 23.14 | 5,057,945 | -0.32(-1.38%) |
Dec 29, 2008 | 22.72 | 23.64 | 22.61 | 23.46 | 3,599,918 | +1.32(+5.96%) |
Dec 26, 2008 | 22.11 | 22.29 | 21.76 | 22.14 | 1,416,388 | +0.20(+0.92%) |
Dec 24, 2008 | 21.83 | 22.00 | 21.61 | 21.94 | 1,120,457 | -0.16(-0.72%) |
Dec 23, 2008 | 22.62 | 22.78 | 21.94 | 22.10 | 2,339,597 | +0.05(+0.24%) |
Dec 22, 2008 | 23.36 | 23.36 | 21.63 | 22.04 | 2,980,946 | -1.04(-4.50%) |
Dec 19, 2008 | 22.89 | 23.59 | 22.25 | 23.08 | 3,994,780 | +0.58(+2.59%) |
Dec 18, 2008 | 24.19 | 24.19 | 22.30 | 22.50 | 3,820,214 | -1.74(-7.20%) |
Dec 17, 2008 | 23.73 | 25.10 | 23.38 | 24.25 | 4,491,161 | +0.21(+0.88%) |
Dec 16, 2008 | 22.90 | 24.03 | 22.81 | 24.03 | 3,595,966 | +1.35(+5.94%) |
Dec 15, 2008 | 23.35 | 23.65 | 22.19 | 22.69 | 3,229,348 | +0.22(+0.97%) |
Dec 12, 2008 | 22.86 | 22.97 | 22.01 | 22.47 | 4,522,952 | -1.41(-5.89%) |
Dec 11, 2008 | 23.58 | 25.01 | 23.43 | 23.87 | 4,978,137 | +0.56(+2.39%) |
Dec 10, 2008 | 22.32 | 23.40 | 22.10 | 23.32 | 4,057,541 | +1.52(+6.98%) |
Dec 09, 2008 | 21.27 | 22.62 | 21.24 | 21.80 | 4,016,523 | -0.20(-0.89%) |
Dec 08, 2008 | 21.87 | 22.56 | 21.55 | 21.99 | 4,553,694 | +1.31(+6.33%) |
Dec 05, 2008 | 19.76 | 20.77 | 18.85 | 20.68 | 4,859,775 | +0.82(+4.14%) |
Dec 04, 2008 | 21.08 | 22.15 | 19.42 | 19.86 | 6,559,710 | -1.62(-7.53%) |
Dec 03, 2008 | 20.88 | 21.68 | 20.69 | 21.48 | 4,325,691 | -0.23(-1.05%) |
Dec 02, 2008 | 21.87 | 22.20 | 20.95 | 21.70 | 5,292,912 | +0.67(+3.20%) |
Dec 01, 2008 | 21.93 | 22.21 | 20.97 | 21.03 | 5,913,347 | -2.33(-9.97%) |
Nov 28, 2008 | 23.48 | 23.59 | 22.55 | 23.36 | 1,799,358 | -0.49(-2.05%) |
Nov 26, 2008 | 22.25 | 23.92 | 22.02 | 23.85 | 3,761,330 | +1.17(+5.14%) |
Nov 25, 2008 | 23.37 | 23.99 | 21.92 | 22.68 | 10,666,200 | -0.74(-3.15%) |
Nov 24, 2008 | 23.38 | 24.39 | 22.22 | 23.42 | 6,289,177 | +1.03(+4.60%) |
Nov 21, 2008 | 20.33 | 22.65 | 20.16 | 22.39 | 7,321,536 | +2.77(+14.11%) |
Nov 20, 2008 | 22.38 | 22.59 | 19.40 | 19.62 | 5,982,518 | -3.49(-15.10%) |
Nov 19, 2008 | 24.91 | 24.92 | 23.01 | 23.11 | 3,690,571 | -1.42(-5.79%) |
Nov 18, 2008 | 24.08 | 24.92 | 23.49 | 24.53 | 4,310,119 | +0.54(+2.23%) |
Nov 17, 2008 | 24.21 | 25.06 | 23.81 | 24.00 | 3,627,899 | -0.85(-3.44%) |
Nov 14, 2008 | 23.72 | 26.15 | 23.56 | 24.85 | 0 | +0.24(+0.99%) |
Nov 13, 2008 | 22.97 | 25.14 | 21.55 | 24.61 | 6,021,229 | +1.87(+8.21%) |
Nov 12, 2008 | 24.00 | 24.21 | 22.61 | 22.74 | 4,329,532 | -1.95(-7.88%) |
Nov 11, 2008 | 25.46 | 25.89 | 24.35 | 24.69 | 3,447,566 | -1.70(-6.43%) |
Nov 10, 2008 | 27.59 | 27.83 | 25.89 | 26.38 | 2,740,463 | -0.04(-0.14%) |
Nov 07, 2008 | 25.18 | 26.44 | 24.89 | 26.42 | 0 | +1.75(+7.09%) |
Nov 06, 2008 | 26.14 | 26.78 | 24.17 | 24.67 | 4,581,065 | -1.77(-6.68%) |
Nov 05, 2008 | 27.56 | 28.02 | 26.40 | 26.44 | 3,593,501 | -1.86(-6.56%) |
Nov 04, 2008 | 26.78 | 28.57 | 26.29 | 28.29 | 5,150,348 | +2.47(+9.55%) |
Nov 03, 2008 | 26.40 | 27.11 | 25.13 | 25.83 | 4,251,487 | -1.03(-3.83%) |
Oct 31, 2008 | 25.42 | 27.49 | 25.20 | 26.85 | 4,739,280 | +0.55(+2.08%) |
Oct 30, 2008 | 27.46 | 27.46 | 24.49 | 26.31 | 4,426,452 | +1.22(+4.86%) |
Oct 29, 2008 | 24.58 | 26.44 | 24.20 | 25.09 | 5,026,519 | +1.28(+5.37%) |
Oct 28, 2008 | 22.22 | 23.92 | 20.42 | 23.81 | 4,137,012 | +2.78(+13.21%) |
Oct 27, 2008 | 21.68 | 22.86 | 20.82 | 21.03 | 3,501,605 | -1.03(-4.66%) |
Oct 24, 2008 | 21.70 | 22.75 | 20.16 | 22.06 | 3,495,810 | -1.53(-6.48%) |
Oct 23, 2008 | 22.24 | 23.84 | 21.44 | 23.59 | 5,850,198 | +1.81(+8.33%) |
Oct 22, 2008 | 23.47 | 23.61 | 20.89 | 21.77 | 5,085,053 | -2.81(-11.43%) |
Oct 21, 2008 | 25.79 | 25.79 | 24.04 | 24.58 | 4,617,995 | -2.03(-7.61%) |
Oct 20, 2008 | 24.81 | 26.65 | 24.81 | 26.61 | 3,277,548 | +2.32(+9.56%) |
Oct 17, 2008 | 24.32 | 26.27 | 23.52 | 24.29 | 5,234,160 | -0.59(-2.37%) |
Oct 16, 2008 | 23.29 | 24.89 | 21.86 | 24.88 | 6,677,084 | +1.65(+7.12%) |
Oct 15, 2008 | 27.02 | 27.02 | 22.91 | 23.22 | 6,557,911 | -4.80(-17.14%) |
Oct 14, 2008 | 30.22 | 33.15 | 27.05 | 28.03 | 6,310,600 | -1.54(-5.20%) |
Oct 13, 2008 | 26.75 | 29.78 | 25.36 | 29.56 | 8,104,992 | +4.34(+17.22%) |
Oct 10, 2008 | 25.10 | 27.54 | 23.22 | 25.22 | 9,963,142 | -1.29(-4.88%) |
Oct 09, 2008 | 27.96 | 28.53 | 25.54 | 26.51 | 8,394,936 | -0.92(-3.34%) |
Oct 08, 2008 | 24.98 | 28.49 | 24.76 | 27.43 | 7,955,091 | +1.42(+5.46%) |
Oct 07, 2008 | 28.86 | 29.45 | 25.93 | 26.01 | 6,308,124 | -2.36(-8.32%) |
Oct 06, 2008 | 27.58 | 28.52 | 25.23 | 28.37 | 7,199,757 | -0.43(-1.51%) |
Oct 03, 2008 | 28.63 | 30.79 | 28.01 | 28.81 | 0 | +0.51(+1.82%) |
Oct 02, 2008 | 31.91 | 31.91 | 27.77 | 28.29 | 7,405,122 | -4.18(-12.87%) |