Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 26.33 | 27.94 | 26.19 | 27.77 | 3,676,244 | +1.09(+4.09%) |
Dec 30, 2008 | 25.80 | 26.75 | 25.32 | 26.68 | 3,106,975 | +1.19(+4.67%) |
Dec 29, 2008 | 26.42 | 26.42 | 24.95 | 25.49 | 3,744,608 | -0.96(-3.63%) |
Dec 26, 2008 | 26.22 | 26.60 | 25.55 | 26.45 | 1,175,214 | +0.46(+1.77%) |
Dec 24, 2008 | 25.51 | 26.00 | 25.14 | 25.99 | 1,301,798 | +0.50(+1.96%) |
Dec 23, 2008 | 25.80 | 25.80 | 24.67 | 25.49 | 4,527,976 | +0.29(+1.15%) |
Dec 22, 2008 | 26.24 | 26.30 | 24.00 | 25.20 | 4,598,402 | -0.98(-3.74%) |
Dec 19, 2008 | 24.47 | 26.38 | 24.47 | 26.18 | 5,218,039 | +1.94(+8.00%) |
Dec 18, 2008 | 27.00 | 27.74 | 23.79 | 24.24 | 8,796,928 | -3.23(-11.76%) |
Dec 17, 2008 | 25.50 | 28.45 | 24.48 | 27.47 | 7,532,799 | +1.34(+5.13%) |
Dec 16, 2008 | 22.08 | 26.14 | 22.00 | 26.13 | 9,475,292 | +4.21(+19.21%) |
Dec 15, 2008 | 22.62 | 23.19 | 21.21 | 21.92 | 6,261,795 | -0.74(-3.27%) |
Dec 12, 2008 | 20.26 | 22.70 | 20.05 | 22.66 | 10,792,327 | +1.76(+8.42%) |
Dec 11, 2008 | 24.66 | 24.78 | 20.67 | 20.90 | 11,552,844 | -4.14(-16.53%) |
Dec 10, 2008 | 21.69 | 25.62 | 21.69 | 25.04 | 6,431,998 | +2.61(+11.64%) |
Dec 09, 2008 | 23.97 | 24.83 | 22.20 | 22.43 | 7,597,945 | -2.24(-9.08%) |
Dec 08, 2008 | 22.39 | 24.67 | 22.32 | 24.67 | 7,575,058 | +2.94(+13.53%) |
Dec 05, 2008 | 18.34 | 22.14 | 18.19 | 21.73 | 7,646,190 | +3.07(+16.45%) |
Dec 04, 2008 | 19.36 | 20.34 | 18.22 | 18.66 | 6,834,353 | -1.17(-5.90%) |
Dec 03, 2008 | 18.00 | 19.87 | 17.88 | 19.83 | 8,204,626 | +0.55(+2.85%) |
Dec 02, 2008 | 17.82 | 19.59 | 17.28 | 19.28 | 10,269,669 | +1.91(+11.00%) |
Dec 01, 2008 | 20.01 | 20.01 | 16.78 | 17.37 | 7,542,238 | -3.30(-15.97%) |
Nov 28, 2008 | 21.85 | 21.85 | 20.56 | 20.67 | 3,762,497 | -0.88(-4.08%) |
Nov 26, 2008 | 20.53 | 21.73 | 19.66 | 21.55 | 6,329,143 | +0.53(+2.52%) |
Nov 25, 2008 | 21.20 | 21.51 | 18.72 | 21.02 | 8,378,402 | +0.27(+1.30%) |
Nov 24, 2008 | 17.64 | 20.98 | 16.53 | 20.75 | 10,616,632 | +3.85(+22.78%) |
Nov 21, 2008 | 15.72 | 17.19 | 14.26 | 16.90 | 11,516,572 | +1.10(+6.96%) |
Nov 20, 2008 | 17.35 | 18.37 | 15.16 | 15.80 | 10,706,442 | -1.80(-10.23%) |
Nov 19, 2008 | 19.62 | 19.87 | 17.26 | 17.60 | 8,813,245 | -2.32(-11.65%) |
Nov 18, 2008 | 20.96 | 21.37 | 18.82 | 19.92 | 5,635,183 | -0.90(-4.32%) |
Nov 17, 2008 | 21.03 | 21.82 | 20.29 | 20.82 | 5,347,848 | -0.76(-3.52%) |
Nov 14, 2008 | 23.52 | 23.94 | 21.17 | 21.58 | 5,103,476 | -2.54(-10.53%) |
Nov 13, 2008 | 21.67 | 24.75 | 20.65 | 24.12 | 8,469,835 | +2.93(+13.83%) |
Nov 12, 2008 | 22.18 | 23.23 | 21.06 | 21.19 | 5,519,033 | -1.81(-7.87%) |
Nov 11, 2008 | 24.62 | 24.83 | 21.68 | 23.00 | 7,174,069 | -2.21(-8.77%) |
Nov 10, 2008 | 27.27 | 27.55 | 24.84 | 25.21 | 4,169,421 | -1.76(-6.53%) |
Nov 07, 2008 | 24.97 | 27.42 | 24.11 | 26.97 | 4,401,988 | +2.39(+9.72%) |
Nov 06, 2008 | 26.40 | 26.40 | 23.39 | 24.58 | 5,580,327 | -2.17(-8.11%) |
Nov 05, 2008 | 29.56 | 29.78 | 26.02 | 26.75 | 5,111,943 | -3.25(-10.83%) |
Nov 04, 2008 | 29.00 | 30.15 | 28.31 | 30.00 | 4,367,264 | +2.45(+8.89%) |
Nov 03, 2008 | 29.84 | 29.95 | 27.43 | 27.55 | 3,155,031 | -2.37(-7.92%) |
Oct 31, 2008 | 29.13 | 30.14 | 28.38 | 29.92 | 4,888,249 | -0.02(-0.07%) |
Oct 30, 2008 | 29.89 | 30.27 | 28.49 | 29.94 | 4,054,738 | +0.57(+1.94%) |
Oct 29, 2008 | 29.84 | 31.42 | 28.21 | 29.37 | 5,432,949 | -0.60(-2.00%) |
Oct 28, 2008 | 26.73 | 30.33 | 25.19 | 29.97 | 6,629,863 | +3.81(+14.56%) |
Oct 27, 2008 | 26.44 | 28.65 | 25.94 | 26.16 | 3,610,942 | -1.12(-4.11%) |
Oct 24, 2008 | 27.36 | 29.23 | 26.06 | 27.28 | 3,755,752 | -2.24(-7.59%) |
Oct 23, 2008 | 28.60 | 29.59 | 26.34 | 29.52 | 4,641,878 | +1.01(+3.54%) |
Oct 22, 2008 | 30.36 | 31.12 | 27.93 | 28.51 | 4,973,878 | -2.45(-7.91%) |
Oct 21, 2008 | 30.93 | 32.14 | 30.48 | 30.96 | 2,441,230 | -0.28(-0.90%) |
Oct 20, 2008 | 30.14 | 31.33 | 29.03 | 31.24 | 2,209,937 | +1.09(+3.62%) |
Oct 17, 2008 | 28.45 | 31.83 | 28.44 | 30.15 | 3,636,843 | -0.27(-0.89%) |
Oct 16, 2008 | 28.66 | 30.94 | 27.19 | 30.42 | 5,355,306 | +2.07(+7.30%) |
Oct 15, 2008 | 31.20 | 31.65 | 27.26 | 28.35 | 4,790,595 | -3.94(-12.20%) |
Oct 14, 2008 | 35.14 | 35.14 | 29.42 | 32.29 | 4,625,998 | -1.27(-3.78%) |
Oct 13, 2008 | 33.40 | 34.00 | 29.37 | 33.56 | 3,966,117 | +1.22(+3.77%) |
Oct 10, 2008 | 27.03 | 32.55 | 25.92 | 32.34 | 11,132,658 | +4.43(+15.87%) |
Oct 09, 2008 | 30.51 | 31.40 | 27.91 | 27.91 | 6,142,180 | -2.39(-7.89%) |
Oct 08, 2008 | 31.66 | 32.54 | 29.72 | 30.30 | 6,112,518 | -1.22(-3.87%) |
Oct 07, 2008 | 33.35 | 34.01 | 31.42 | 31.52 | 6,570,356 | -2.23(-6.61%) |
Oct 06, 2008 | 32.78 | 35.22 | 32.66 | 33.75 | 4,699,641 | -1.87(-5.25%) |
Oct 03, 2008 | 38.88 | 39.33 | 35.35 | 35.62 | 3,352,359 | -2.38(-6.26%) |
Oct 02, 2008 | 38.80 | 39.01 | 37.43 | 38.00 | 3,182,741 | -0.99(-2.54%) |