Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.56 | 24.80 | 23.98 | 24.42 | 2,042,346 | -0.03(-0.12%) |
Dec 30, 2008 | 24.33 | 24.77 | 23.83 | 24.45 | 2,705,599 | +0.10(+0.40%) |
Dec 29, 2008 | 24.94 | 25.34 | 24.35 | 24.36 | 1,938,716 | -0.73(-2.90%) |
Dec 26, 2008 | 24.64 | 25.19 | 24.64 | 25.08 | 861,267 | +0.23(+0.94%) |
Dec 24, 2008 | 24.78 | 25.21 | 24.70 | 24.85 | 879,004 | -0.12(-0.48%) |
Dec 23, 2008 | 24.98 | 25.38 | 24.74 | 24.97 | 1,959,726 | -0.30(-1.20%) |
Dec 22, 2008 | 25.54 | 25.54 | 24.84 | 25.27 | 2,718,910 | -0.26(-1.04%) |
Dec 19, 2008 | 25.89 | 26.13 | 25.28 | 25.54 | 5,247,083 | +0.03(+0.12%) |
Dec 18, 2008 | 25.87 | 26.41 | 25.36 | 25.51 | 4,973,803 | -0.52(-2.01%) |
Dec 17, 2008 | 25.42 | 26.19 | 25.06 | 26.03 | 6,232,830 | +0.13(+0.50%) |
Dec 16, 2008 | 23.87 | 26.12 | 23.69 | 25.90 | 6,749,933 | +2.23(+9.43%) |
Dec 15, 2008 | 23.98 | 24.44 | 23.53 | 23.67 | 3,489,349 | -0.14(-0.57%) |
Dec 12, 2008 | 23.09 | 24.35 | 22.72 | 23.80 | 4,235,912 | -0.30(-1.22%) |
Dec 11, 2008 | 24.49 | 25.20 | 24.00 | 24.10 | 4,590,795 | -0.88(-3.52%) |
Dec 10, 2008 | 24.00 | 25.04 | 24.00 | 24.98 | 4,355,737 | +1.22(+5.13%) |
Dec 09, 2008 | 23.96 | 24.51 | 23.41 | 23.76 | 4,073,409 | -0.37(-1.54%) |
Dec 08, 2008 | 23.61 | 24.14 | 22.94 | 24.13 | 5,871,962 | +1.74(+7.78%) |
Dec 05, 2008 | 21.23 | 22.44 | 20.92 | 22.39 | 4,972,460 | +0.95(+4.41%) |
Dec 04, 2008 | 21.31 | 22.25 | 21.31 | 21.44 | 5,084,170 | -0.39(-1.80%) |
Dec 03, 2008 | 21.59 | 22.24 | 20.83 | 21.84 | 3,328,373 | +0.11(+0.49%) |
Dec 02, 2008 | 20.90 | 21.97 | 20.90 | 21.73 | 4,685,977 | +1.07(+5.16%) |
Dec 01, 2008 | 21.09 | 22.01 | 20.44 | 20.66 | 4,980,226 | -1.58(-7.11%) |
Nov 28, 2008 | 22.17 | 22.62 | 22.07 | 22.24 | 1,777,364 | -0.54(-2.39%) |
Nov 26, 2008 | 20.74 | 22.79 | 20.74 | 22.79 | 5,176,459 | +1.56(+7.34%) |
Nov 25, 2008 | 21.95 | 22.26 | 20.92 | 21.23 | 4,496,977 | -0.45(-2.09%) |
Nov 24, 2008 | 20.16 | 21.71 | 20.16 | 21.68 | 6,632,724 | +1.73(+8.65%) |
Nov 21, 2008 | 20.47 | 20.47 | 18.95 | 19.96 | 6,499,822 | +0.66(+3.41%) |
Nov 20, 2008 | 19.82 | 20.58 | 18.79 | 19.30 | 5,985,549 | -1.20(-5.87%) |
Nov 19, 2008 | 21.19 | 21.65 | 20.16 | 20.50 | 3,797,517 | -1.17(-5.41%) |
Nov 18, 2008 | 21.34 | 22.00 | 21.20 | 21.68 | 4,105,694 | -0.01(-0.03%) |
Nov 17, 2008 | 21.63 | 22.62 | 21.52 | 21.68 | 2,668,783 | -0.64(-2.85%) |
Nov 14, 2008 | 22.19 | 23.17 | 22.11 | 22.32 | 4,983,074 | -0.75(-3.25%) |
Nov 13, 2008 | 21.42 | 23.56 | 20.48 | 23.07 | 7,481,713 | +1.76(+8.28%) |
Nov 12, 2008 | 22.26 | 22.55 | 21.28 | 21.31 | 4,506,447 | -1.63(-7.10%) |
Nov 11, 2008 | 22.71 | 23.12 | 22.04 | 22.93 | 4,108,287 | -0.38(-1.62%) |
Nov 10, 2008 | 24.39 | 24.39 | 22.93 | 23.31 | 2,876,510 | +0.50(+2.19%) |
Nov 07, 2008 | 22.63 | 23.68 | 22.63 | 22.81 | 4,000,400 | +0.77(+3.50%) |
Nov 06, 2008 | 23.13 | 23.77 | 22.04 | 22.04 | 5,075,046 | -1.51(-6.40%) |
Nov 05, 2008 | 24.70 | 25.19 | 23.54 | 23.55 | 4,779,114 | -1.82(-7.16%) |
Nov 04, 2008 | 24.75 | 26.10 | 24.61 | 25.36 | 6,774,624 | +1.54(+6.48%) |
Nov 03, 2008 | 23.01 | 24.14 | 22.56 | 23.82 | 3,502,432 | +0.43(+1.84%) |
Oct 31, 2008 | 23.15 | 23.97 | 22.71 | 23.39 | 4,511,635 | -0.50(-2.09%) |
Oct 30, 2008 | 23.36 | 23.89 | 23.01 | 23.89 | 6,039,238 | +1.64(+7.38%) |
Oct 29, 2008 | 21.53 | 23.15 | 20.77 | 22.24 | 7,796,711 | +0.70(+3.23%) |
Oct 28, 2008 | 19.31 | 21.79 | 19.20 | 21.55 | 8,064,221 | +2.85(+15.26%) |
Oct 27, 2008 | 18.55 | 19.76 | 18.55 | 18.70 | 4,265,327 | -0.36(-1.91%) |
Oct 24, 2008 | 18.15 | 19.54 | 17.60 | 19.06 | 7,702,064 | -1.17(-5.80%) |
Oct 23, 2008 | 21.25 | 21.52 | 19.53 | 20.23 | 5,952,416 | -0.74(-3.54%) |
Oct 22, 2008 | 22.46 | 22.70 | 20.45 | 20.97 | 7,321,247 | -2.59(-10.99%) |
Oct 21, 2008 | 24.56 | 24.60 | 23.38 | 23.56 | 3,080,097 | -1.33(-5.35%) |
Oct 20, 2008 | 25.04 | 25.61 | 24.31 | 24.89 | 3,459,338 | +0.68(+2.81%) |
Oct 17, 2008 | 23.07 | 25.17 | 23.07 | 24.21 | 6,029,574 | +0.19(+0.79%) |
Oct 16, 2008 | 24.37 | 24.73 | 22.59 | 24.02 | 5,658,355 | -0.64(-2.58%) |
Oct 15, 2008 | 25.99 | 26.42 | 24.27 | 24.66 | 5,622,290 | -2.78(-10.12%) |
Oct 14, 2008 | 27.73 | 29.19 | 26.60 | 27.44 | 7,888,148 | -0.46(-1.64%) |
Oct 13, 2008 | 25.73 | 27.94 | 24.30 | 27.89 | 5,782,840 | +4.93(+21.47%) |
Oct 10, 2008 | 21.19 | 24.13 | 20.44 | 22.96 | 7,578,919 | -0.72(-3.04%) |
Oct 09, 2008 | 27.13 | 27.13 | 23.62 | 23.68 | 5,233,545 | -1.95(-7.59%) |
Oct 08, 2008 | 23.35 | 26.75 | 23.35 | 25.63 | 10,279,653 | -0.76(-2.87%) |
Oct 07, 2008 | 27.78 | 28.96 | 26.17 | 26.39 | 9,519,730 | -2.08(-7.31%) |
Oct 06, 2008 | 29.92 | 29.92 | 27.08 | 28.47 | 8,550,141 | -2.84(-9.07%) |
Oct 03, 2008 | 33.20 | 33.78 | 31.24 | 31.30 | 4,948,686 | -1.48(-4.50%) |
Oct 02, 2008 | 34.51 | 34.58 | 32.63 | 32.78 | 4,342,421 | -2.51(-7.10%) |