Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.25 | 26.27 | 24.83 | 26.09 | 1,479,944 | +0.44(+1.73%) |
Dec 30, 2008 | 24.33 | 25.69 | 24.33 | 25.64 | 1,688,591 | +1.35(+5.55%) |
Dec 29, 2008 | 24.66 | 24.93 | 23.93 | 24.30 | 1,456,155 | -0.42(-1.68%) |
Dec 26, 2008 | 24.48 | 24.85 | 24.19 | 24.71 | 1,005,758 | +0.38(+1.56%) |
Dec 24, 2008 | 24.90 | 24.90 | 24.14 | 24.33 | 585,592 | -0.46(-1.86%) |
Dec 23, 2008 | 24.83 | 25.30 | 24.41 | 24.79 | 2,069,706 | +0.13(+0.52%) |
Dec 22, 2008 | 26.26 | 26.32 | 24.20 | 24.67 | 1,957,341 | -1.17(-4.54%) |
Dec 19, 2008 | 26.11 | 26.42 | 25.37 | 25.84 | 3,078,919 | +0.54(+2.15%) |
Dec 18, 2008 | 26.82 | 26.96 | 25.04 | 25.29 | 2,233,641 | -0.98(-3.73%) |
Dec 17, 2008 | 26.85 | 27.10 | 25.88 | 26.27 | 1,847,371 | -0.62(-2.30%) |
Dec 16, 2008 | 25.09 | 26.89 | 25.01 | 26.89 | 3,018,862 | +2.16(+8.74%) |
Dec 15, 2008 | 25.21 | 25.88 | 24.29 | 24.73 | 2,120,404 | -0.59(-2.33%) |
Dec 12, 2008 | 24.24 | 25.39 | 23.76 | 25.32 | 2,163,862 | +0.34(+1.37%) |
Dec 11, 2008 | 25.64 | 26.75 | 24.80 | 24.98 | 2,156,463 | -0.88(-3.39%) |
Dec 10, 2008 | 25.01 | 26.32 | 24.65 | 25.86 | 2,413,897 | +1.08(+4.36%) |
Dec 09, 2008 | 24.93 | 26.10 | 24.57 | 24.78 | 3,600,848 | -1.13(-4.35%) |
Dec 08, 2008 | 24.64 | 26.29 | 24.64 | 25.90 | 3,904,022 | +1.91(+7.97%) |
Dec 05, 2008 | 22.93 | 24.16 | 21.91 | 23.99 | 3,378,776 | +0.81(+3.51%) |
Dec 04, 2008 | 23.80 | 24.67 | 22.70 | 23.18 | 2,378,386 | -1.37(-5.57%) |
Dec 03, 2008 | 23.49 | 24.81 | 22.21 | 24.55 | 2,673,566 | +1.00(+4.24%) |
Dec 02, 2008 | 22.90 | 23.87 | 22.29 | 23.55 | 3,650,744 | +1.87(+8.60%) |
Dec 01, 2008 | 24.30 | 24.70 | 21.55 | 21.68 | 3,206,621 | -3.61(-14.28%) |
Nov 28, 2008 | 25.21 | 25.36 | 24.25 | 25.29 | 1,354,211 | +0.04(+0.15%) |
Nov 26, 2008 | 22.40 | 25.44 | 22.40 | 25.26 | 2,697,762 | +1.67(+7.09%) |
Nov 25, 2008 | 23.68 | 24.15 | 22.28 | 23.59 | 3,271,968 | -0.04(-0.16%) |
Nov 24, 2008 | 21.53 | 23.68 | 20.62 | 23.62 | 4,745,262 | +2.99(+14.50%) |
Nov 21, 2008 | 19.04 | 20.73 | 18.28 | 20.63 | 5,627,841 | +2.10(+11.31%) |
Nov 20, 2008 | 21.24 | 21.44 | 17.91 | 18.53 | 6,375,418 | -3.35(-15.32%) |
Nov 19, 2008 | 24.00 | 24.66 | 21.66 | 21.89 | 2,989,846 | -2.29(-9.47%) |
Nov 18, 2008 | 24.04 | 24.45 | 22.79 | 24.18 | 3,419,312 | +0.18(+0.77%) |
Nov 17, 2008 | 25.52 | 25.66 | 23.85 | 23.99 | 2,685,805 | -1.81(-7.02%) |
Nov 14, 2008 | 25.95 | 27.34 | 24.93 | 25.80 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.72 | 26.98 | 23.42 | 26.92 | 3,837,603 | +2.41(+9.83%) |
Nov 12, 2008 | 25.88 | 26.53 | 24.37 | 24.51 | 3,150,211 | -1.93(-7.30%) |
Nov 11, 2008 | 26.74 | 27.20 | 26.00 | 26.44 | 2,449,117 | -0.65(-2.39%) |
Nov 10, 2008 | 28.22 | 28.80 | 26.57 | 27.08 | 1,936,525 | -0.79(-2.85%) |
Nov 07, 2008 | 26.88 | 28.05 | 26.88 | 27.88 | 2,082,036 | +0.83(+3.07%) |
Nov 06, 2008 | 29.38 | 30.23 | 26.91 | 27.05 | 3,403,899 | -2.55(-8.61%) |
Nov 05, 2008 | 29.61 | 30.95 | 29.00 | 29.60 | 3,234,545 | -1.34(-4.33%) |
Nov 04, 2008 | 31.35 | 31.64 | 30.19 | 30.94 | 2,838,026 | +0.32(+1.06%) |
Nov 03, 2008 | 30.42 | 31.52 | 29.55 | 30.61 | 2,581,687 | -0.05(-0.15%) |
Oct 31, 2008 | 29.47 | 31.43 | 28.96 | 30.66 | 2,922,419 | +0.90(+3.01%) |
Oct 30, 2008 | 27.26 | 29.98 | 27.00 | 29.76 | 2,228,361 | +3.21(+12.10%) |
Oct 29, 2008 | 27.54 | 30.01 | 26.19 | 26.55 | 5,194,652 | -0.29(-1.07%) |
Oct 28, 2008 | 24.18 | 26.84 | 22.77 | 26.84 | 4,776,597 | +3.15(+13.29%) |
Oct 27, 2008 | 27.27 | 27.27 | 23.69 | 23.69 | 5,458,617 | -5.23(-18.08%) |
Oct 24, 2008 | 25.87 | 28.91 | 25.87 | 28.91 | 2,207,521 | -0.49(-1.66%) |
Oct 23, 2008 | 27.82 | 29.91 | 26.62 | 29.40 | 3,312,821 | +1.65(+5.96%) |
Oct 22, 2008 | 29.97 | 29.97 | 26.84 | 27.75 | 2,287,082 | -2.73(-8.97%) |
Oct 21, 2008 | 31.62 | 31.93 | 30.19 | 30.48 | 1,753,503 | -1.46(-4.57%) |
Oct 20, 2008 | 29.18 | 32.10 | 28.79 | 31.94 | 1,765,295 | +2.94(+10.12%) |
Oct 17, 2008 | 29.53 | 31.16 | 27.59 | 29.01 | 3,423,142 | -1.09(-3.62%) |
Oct 16, 2008 | 28.24 | 30.11 | 26.81 | 30.10 | 4,016,727 | +2.11(+7.56%) |
Oct 15, 2008 | 30.66 | 30.93 | 27.70 | 27.98 | 4,621,955 | -3.30(-10.54%) |
Oct 14, 2008 | 31.10 | 32.09 | 29.98 | 31.28 | 5,312,419 | +1.48(+4.96%) |
Oct 13, 2008 | 26.65 | 29.98 | 25.39 | 29.80 | 4,107,204 | +5.70(+23.64%) |
Oct 10, 2008 | 22.26 | 24.75 | 21.49 | 24.10 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.97 | 28.25 | 24.54 | 24.54 | 4,996,811 | -0.65(-2.57%) |
Oct 08, 2008 | 30.87 | 33.94 | 25.18 | 25.18 | 4,577,605 | -5.36(-17.54%) |
Oct 07, 2008 | 31.23 | 32.95 | 30.54 | 30.54 | 3,438,669 | -1.30(-4.09%) |
Oct 06, 2008 | 32.04 | 32.90 | 30.82 | 31.84 | 4,426,542 | -1.24(-3.74%) |
Oct 03, 2008 | 32.51 | 34.37 | 32.51 | 33.08 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.50 | 36.17 | 32.15 | 32.18 | 2,703,841 | -3.32(-9.36%) |