Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 26.74 | 26.90 | 25.36 | 25.86 | 4,574,823 | -0.78(-2.93%) |
Dec 30, 2008 | 24.55 | 26.68 | 24.55 | 26.64 | 4,952,743 | +2.02(+8.22%) |
Dec 29, 2008 | 24.49 | 24.74 | 24.09 | 24.62 | 3,372,070 | +0.12(+0.48%) |
Dec 26, 2008 | 24.07 | 24.63 | 23.99 | 24.50 | 1,390,834 | +0.64(+2.66%) |
Dec 24, 2008 | 23.68 | 24.17 | 23.53 | 23.86 | 1,158,797 | +0.10(+0.42%) |
Dec 23, 2008 | 23.98 | 24.31 | 23.61 | 23.76 | 3,445,906 | +0.16(+0.69%) |
Dec 22, 2008 | 24.59 | 24.91 | 22.91 | 23.60 | 4,960,858 | -0.86(-3.52%) |
Dec 19, 2008 | 23.84 | 25.10 | 23.31 | 24.46 | 9,537,395 | +0.95(+4.05%) |
Dec 18, 2008 | 22.39 | 23.80 | 22.18 | 23.51 | 6,059,827 | +1.35(+6.10%) |
Dec 17, 2008 | 22.00 | 22.62 | 21.34 | 22.16 | 5,342,390 | -0.34(-1.53%) |
Dec 16, 2008 | 21.46 | 22.64 | 21.00 | 22.50 | 7,539,017 | +1.33(+6.30%) |
Dec 15, 2008 | 20.19 | 21.66 | 19.35 | 21.17 | 10,399,044 | +2.11(+11.04%) |
Dec 12, 2008 | 18.69 | 19.37 | 18.47 | 19.06 | 4,845,494 | -0.25(-1.27%) |
Dec 11, 2008 | 18.57 | 20.36 | 18.54 | 19.31 | 5,500,137 | +0.62(+3.30%) |
Dec 10, 2008 | 18.75 | 19.35 | 18.04 | 18.69 | 4,297,287 | +0.09(+0.49%) |
Dec 09, 2008 | 19.48 | 19.89 | 18.21 | 18.60 | 4,016,624 | -1.10(-5.57%) |
Dec 08, 2008 | 19.65 | 20.39 | 19.20 | 19.70 | 5,296,476 | +0.41(+2.12%) |
Dec 05, 2008 | 17.84 | 19.36 | 17.07 | 19.29 | 5,068,635 | +1.26(+7.00%) |
Dec 04, 2008 | 18.14 | 19.03 | 17.64 | 18.03 | 3,375,955 | -0.35(-1.93%) |
Dec 03, 2008 | 17.78 | 18.59 | 17.45 | 18.38 | 4,104,700 | +0.06(+0.35%) |
Dec 02, 2008 | 18.08 | 18.61 | 17.65 | 18.32 | 5,239,242 | +0.39(+2.18%) |
Dec 01, 2008 | 19.47 | 19.65 | 17.91 | 17.93 | 5,595,481 | -1.87(-9.44%) |
Nov 28, 2008 | 19.78 | 20.33 | 19.64 | 19.80 | 1,989,733 | -0.07(-0.37%) |
Nov 26, 2008 | 18.73 | 20.11 | 18.33 | 19.87 | 4,347,023 | +0.82(+4.29%) |
Nov 25, 2008 | 18.62 | 19.42 | 18.19 | 19.06 | 7,999,741 | +0.78(+4.27%) |
Nov 24, 2008 | 16.34 | 18.86 | 16.04 | 18.27 | 11,381,566 | +2.23(+13.91%) |
Nov 21, 2008 | 16.92 | 16.92 | 12.89 | 16.04 | 16,238,818 | -0.56(-3.39%) |
Nov 20, 2008 | 18.96 | 19.24 | 16.40 | 16.61 | 8,125,174 | -2.67(-13.84%) |
Nov 19, 2008 | 21.20 | 21.70 | 19.02 | 19.27 | 5,906,845 | -1.86(-8.80%) |
Nov 18, 2008 | 20.32 | 21.71 | 20.11 | 21.13 | 6,251,684 | +0.44(+2.15%) |
Nov 17, 2008 | 20.86 | 21.81 | 20.19 | 20.69 | 5,237,536 | -0.48(-2.27%) |
Nov 14, 2008 | 20.82 | 22.39 | 20.79 | 21.17 | 6,670,886 | +0.02(+0.09%) |
Nov 13, 2008 | 19.87 | 21.23 | 18.52 | 21.15 | 7,045,555 | +1.36(+6.88%) |
Nov 12, 2008 | 19.82 | 20.43 | 19.61 | 19.79 | 4,988,102 | -0.45(-2.24%) |
Nov 11, 2008 | 21.22 | 21.47 | 19.80 | 20.24 | 4,654,994 | -1.26(-5.87%) |
Nov 10, 2008 | 21.67 | 22.09 | 21.11 | 21.51 | 4,660,304 | +0.20(+0.94%) |
Nov 07, 2008 | 21.21 | 21.87 | 20.87 | 21.31 | 4,028,950 | +0.09(+0.43%) |
Nov 06, 2008 | 21.53 | 21.89 | 20.76 | 21.21 | 7,825,151 | -0.49(-2.26%) |
Nov 05, 2008 | 22.20 | 23.46 | 21.45 | 21.70 | 7,877,041 | -0.50(-2.25%) |
Nov 04, 2008 | 24.05 | 24.10 | 21.73 | 22.20 | 10,990,064 | -1.35(-5.74%) |
Nov 03, 2008 | 22.54 | 23.81 | 22.54 | 23.56 | 5,548,121 | +0.99(+4.38%) |
Oct 31, 2008 | 23.53 | 23.53 | 20.22 | 22.57 | 17,534,134 | -0.97(-4.13%) |
Oct 30, 2008 | 24.56 | 25.11 | 22.68 | 23.54 | 7,034,382 | +0.35(+1.53%) |
Oct 29, 2008 | 22.60 | 24.56 | 20.19 | 23.18 | 15,428,631 | -2.04(-8.09%) |
Oct 28, 2008 | 23.57 | 25.36 | 22.09 | 25.23 | 7,301,059 | +2.21(+9.58%) |
Oct 27, 2008 | 25.08 | 26.08 | 23.02 | 23.02 | 5,790,077 | -2.61(-10.19%) |
Oct 24, 2008 | 24.57 | 26.37 | 23.90 | 25.63 | 5,543,995 | -0.93(-3.52%) |
Oct 23, 2008 | 26.22 | 27.54 | 24.97 | 26.57 | 4,135,006 | +0.42(+1.60%) |
Oct 22, 2008 | 26.31 | 27.62 | 25.47 | 26.15 | 6,739,361 | -2.16(-7.63%) |
Oct 21, 2008 | 28.98 | 29.88 | 28.23 | 28.31 | 3,587,577 | -1.22(-4.12%) |
Oct 20, 2008 | 28.34 | 29.89 | 27.75 | 29.53 | 3,855,380 | +1.42(+5.04%) |
Oct 17, 2008 | 27.11 | 29.32 | 26.57 | 28.11 | 5,230,024 | +0.52(+1.87%) |
Oct 16, 2008 | 28.73 | 29.71 | 25.31 | 27.59 | 8,404,678 | -0.18(-0.65%) |
Oct 15, 2008 | 31.02 | 31.69 | 27.68 | 27.78 | 6,056,729 | -4.08(-12.82%) |
Oct 14, 2008 | 31.83 | 32.84 | 30.68 | 31.86 | 7,800,273 | +2.19(+7.37%) |
Oct 13, 2008 | 25.92 | 29.85 | 25.86 | 29.67 | 7,847,362 | +4.47(+17.75%) |
Oct 10, 2008 | 21.96 | 26.70 | 19.28 | 25.20 | 13,738,896 | +0.70(+2.85%) |
Oct 09, 2008 | 27.82 | 28.13 | 22.90 | 24.50 | 8,698,120 | -3.25(-11.71%) |
Oct 08, 2008 | 27.25 | 29.36 | 27.19 | 27.75 | 3,900,730 | -0.44(-1.55%) |
Oct 07, 2008 | 30.53 | 31.75 | 27.94 | 28.18 | 4,252,744 | -2.32(-7.61%) |
Oct 06, 2008 | 32.42 | 33.52 | 28.08 | 30.51 | 5,685,185 | -2.52(-7.64%) |
Oct 03, 2008 | 33.63 | 34.93 | 32.67 | 33.03 | 3,640,107 | +0.06(+0.19%) |
Oct 02, 2008 | 33.90 | 34.62 | 32.26 | 32.97 | 2,270,851 | -1.00(-2.94%) |