Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.48 | 24.90 | 23.89 | 24.59 | 2,084,965 | +0.33(+1.36%) |
Dec 30, 2008 | 24.29 | 24.45 | 23.75 | 24.26 | 2,724,020 | +0.92(+3.94%) |
Dec 29, 2008 | 24.50 | 24.53 | 23.13 | 23.34 | 2,309,084 | +0.14(+0.60%) |
Dec 26, 2008 | 23.46 | 23.72 | 23.00 | 23.20 | 1,616,777 | +0.09(+0.39%) |
Dec 24, 2008 | 23.34 | 23.38 | 22.75 | 23.11 | 626,376 | -0.18(-0.77%) |
Dec 23, 2008 | 23.72 | 23.99 | 23.05 | 23.29 | 2,088,224 | +0.27(+1.17%) |
Dec 22, 2008 | 23.62 | 24.00 | 22.27 | 23.02 | 2,875,365 | -1.58(-6.42%) |
Dec 19, 2008 | 24.78 | 25.34 | 24.04 | 24.60 | 2,574,534 | -0.44(-1.76%) |
Dec 18, 2008 | 26.51 | 26.53 | 24.58 | 25.04 | 4,116,078 | -1.22(-4.65%) |
Dec 17, 2008 | 24.91 | 26.97 | 24.89 | 26.26 | 4,731,309 | +0.58(+2.26%) |
Dec 16, 2008 | 23.87 | 25.98 | 23.52 | 25.68 | 4,892,392 | +2.32(+9.93%) |
Dec 15, 2008 | 24.39 | 24.75 | 23.12 | 23.36 | 3,616,361 | -0.84(-3.47%) |
Dec 12, 2008 | 23.17 | 24.53 | 22.96 | 24.20 | 4,496,339 | +0.04(+0.17%) |
Dec 11, 2008 | 24.36 | 25.50 | 23.56 | 24.16 | 6,272,485 | -1.82(-7.01%) |
Dec 10, 2008 | 24.81 | 26.20 | 24.78 | 25.98 | 6,524,046 | +2.11(+8.84%) |
Dec 09, 2008 | 23.13 | 25.26 | 22.95 | 23.87 | 7,083,110 | +0.04(+0.17%) |
Dec 08, 2008 | 22.91 | 24.44 | 22.88 | 23.83 | 6,962,245 | +2.60(+12.25%) |
Dec 05, 2008 | 20.33 | 21.69 | 19.45 | 21.23 | 5,932,871 | +0.65(+3.16%) |
Dec 04, 2008 | 21.25 | 22.20 | 20.26 | 20.58 | 5,475,480 | -0.43(-2.05%) |
Dec 03, 2008 | 19.85 | 21.01 | 19.67 | 21.01 | 7,057,435 | -0.44(-2.05%) |
Dec 02, 2008 | 21.19 | 22.18 | 20.64 | 21.45 | 5,260,294 | +1.61(+8.11%) |
Dec 01, 2008 | 21.91 | 21.91 | 19.75 | 19.84 | 6,260,463 | -3.84(-16.22%) |
Nov 28, 2008 | 23.63 | 24.00 | 23.11 | 23.68 | 2,270,064 | -1.80(-7.06%) |
Nov 26, 2008 | 22.60 | 25.76 | 22.53 | 25.48 | 7,575,831 | +2.26(+9.73%) |
Nov 25, 2008 | 24.38 | 24.43 | 22.39 | 23.22 | 9,961,250 | +1.99(+9.37%) |
Nov 24, 2008 | 19.67 | 22.09 | 19.05 | 21.23 | 11,354,842 | +3.41(+19.14%) |
Nov 21, 2008 | 17.60 | 18.02 | 16.56 | 17.82 | 10,564,678 | +2.30(+14.82%) |
Nov 20, 2008 | 17.06 | 17.44 | 15.44 | 15.52 | 10,184,257 | -2.21(-12.46%) |
Nov 19, 2008 | 20.59 | 20.96 | 17.59 | 17.73 | 8,320,276 | -2.92(-14.14%) |
Nov 18, 2008 | 21.00 | 21.29 | 19.61 | 20.65 | 6,715,190 | -0.20(-0.96%) |
Nov 17, 2008 | 21.27 | 22.20 | 20.68 | 20.85 | 5,825,048 | -0.46(-2.16%) |
Nov 14, 2008 | 21.37 | 22.65 | 20.90 | 21.31 | 6,389,664 | -1.37(-6.04%) |
Nov 13, 2008 | 20.73 | 22.69 | 19.08 | 22.68 | 11,659,647 | +3.57(+18.68%) |
Nov 12, 2008 | 20.59 | 20.61 | 18.95 | 19.11 | 9,131,297 | -3.10(-13.96%) |
Nov 11, 2008 | 23.09 | 23.29 | 22.01 | 22.21 | 5,476,581 | -0.94(-4.06%) |
Nov 10, 2008 | 25.19 | 25.26 | 22.65 | 23.15 | 6,959,118 | +0.85(+3.81%) |
Nov 07, 2008 | 21.99 | 23.13 | 21.36 | 22.30 | 7,261,776 | +1.42(+6.80%) |
Nov 06, 2008 | 23.10 | 23.55 | 20.58 | 20.88 | 9,210,355 | -4.00(-16.08%) |
Nov 05, 2008 | 26.01 | 27.52 | 24.88 | 24.88 | 10,071,446 | -6.82(-21.51%) |
Nov 04, 2008 | 29.47 | 33.13 | 29.00 | 31.70 | 6,052,636 | +4.41(+16.16%) |
Nov 03, 2008 | 26.39 | 28.79 | 26.34 | 27.29 | 6,844,003 | +1.04(+3.96%) |
Oct 31, 2008 | 24.27 | 26.99 | 23.90 | 26.25 | 7,926,461 | +0.50(+1.94%) |
Oct 30, 2008 | 24.84 | 26.18 | 23.83 | 25.75 | 9,817,680 | +2.67(+11.57%) |
Oct 29, 2008 | 22.76 | 23.97 | 22.36 | 23.08 | 8,165,358 | -0.20(-0.86%) |
Oct 28, 2008 | 20.89 | 23.83 | 19.29 | 23.28 | 8,264,226 | +4.14(+21.63%) |
Oct 27, 2008 | 20.61 | 21.29 | 19.14 | 19.14 | 7,763,758 | -2.82(-12.84%) |
Oct 24, 2008 | 20.33 | 22.91 | 20.30 | 21.96 | 6,351,735 | -1.20(-5.18%) |
Oct 23, 2008 | 22.67 | 24.57 | 21.43 | 23.16 | 10,412,449 | -1.02(-4.22%) |
Oct 22, 2008 | 26.01 | 26.15 | 22.52 | 24.18 | 7,786,644 | -3.65(-13.12%) |
Oct 21, 2008 | 28.81 | 29.25 | 27.06 | 27.83 | 6,965,305 | -3.29(-10.57%) |
Oct 20, 2008 | 28.83 | 31.40 | 28.70 | 31.12 | 7,069,935 | +1.51(+5.10%) |
Oct 17, 2008 | 25.80 | 32.60 | 25.76 | 29.61 | 7,867,904 | +0.49(+1.68%) |
Oct 16, 2008 | 28.24 | 29.87 | 26.28 | 29.12 | 7,177,722 | +1.92(+7.06%) |
Oct 15, 2008 | 31.43 | 31.62 | 27.05 | 27.20 | 6,961,308 | -6.55(-19.41%) |
Oct 14, 2008 | 37.93 | 38.32 | 33.29 | 33.75 | 10,052,965 | -3.75(-10.00%) |
Oct 13, 2008 | 34.61 | 37.57 | 33.60 | 37.50 | 6,351,113 | +8.33(+28.56%) |
Oct 10, 2008 | 29.09 | 32.06 | 27.20 | 29.17 | 9,445,188 | -2.33(-7.40%) |
Oct 09, 2008 | 34.06 | 35.45 | 30.75 | 31.50 | 8,152,040 | -1.22(-3.73%) |
Oct 08, 2008 | 34.52 | 36.87 | 29.10 | 32.72 | 13,452,098 | -1.87(-5.41%) |
Oct 07, 2008 | 39.08 | 40.28 | 33.65 | 34.59 | 8,969,913 | -6.51(-15.84%) |
Oct 06, 2008 | 39.17 | 41.85 | 35.87 | 41.10 | 10,979,480 | -3.52(-7.89%) |
Oct 03, 2008 | 42.41 | 49.15 | 42.33 | 44.62 | 7,883,771 | +3.77(+9.23%) |
Oct 02, 2008 | 43.75 | 44.01 | 40.56 | 40.85 | 6,159,931 | -6.75(-14.18%) |