Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.62 | 30.01 | 28.61 | 29.79 | 6,978,940 | +0.50(+1.70%) |
Dec 30, 2008 | 29.31 | 29.63 | 28.91 | 29.29 | 7,520,223 | -0.50(-1.67%) |
Dec 29, 2008 | 29.10 | 30.10 | 28.71 | 29.79 | 9,586,309 | +1.35(+4.76%) |
Dec 26, 2008 | 27.44 | 28.69 | 26.92 | 28.43 | 3,780,315 | +1.13(+4.16%) |
Dec 24, 2008 | 26.98 | 27.66 | 26.52 | 27.30 | 2,262,522 | +0.04(+0.16%) |
Dec 23, 2008 | 27.00 | 27.78 | 26.38 | 27.25 | 6,789,850 | +0.35(+1.31%) |
Dec 22, 2008 | 28.04 | 28.72 | 26.35 | 26.90 | 7,478,352 | -0.99(-3.54%) |
Dec 19, 2008 | 26.82 | 28.02 | 26.60 | 27.89 | 11,426,472 | +0.67(+2.45%) |
Dec 18, 2008 | 28.32 | 28.62 | 26.91 | 27.22 | 13,475,912 | -1.44(-5.03%) |
Dec 17, 2008 | 29.55 | 30.58 | 28.53 | 28.67 | 16,520,508 | -0.61(-2.10%) |
Dec 16, 2008 | 27.53 | 29.42 | 26.92 | 29.28 | 17,297,712 | +1.69(+6.13%) |
Dec 15, 2008 | 26.54 | 28.36 | 26.15 | 27.59 | 15,184,254 | +1.36(+5.19%) |
Dec 12, 2008 | 24.82 | 26.53 | 24.75 | 26.23 | 12,778,694 | +0.86(+3.37%) |
Dec 11, 2008 | 26.54 | 27.26 | 25.13 | 25.37 | 13,093,369 | -0.52(-2.01%) |
Dec 10, 2008 | 24.53 | 26.34 | 24.45 | 25.89 | 15,526,047 | +2.31(+9.77%) |
Dec 09, 2008 | 22.61 | 24.22 | 22.39 | 23.59 | 12,143,670 | +0.62(+2.71%) |
Dec 08, 2008 | 22.82 | 23.32 | 22.06 | 22.96 | 14,047,526 | +1.32(+6.09%) |
Dec 05, 2008 | 21.22 | 21.71 | 19.61 | 21.65 | 11,434,258 | -0.10(-0.44%) |
Dec 04, 2008 | 21.38 | 22.49 | 21.22 | 21.74 | 13,270,489 | +0.27(+1.26%) |
Dec 03, 2008 | 21.40 | 22.72 | 21.19 | 21.47 | 14,113,599 | -2.14(-9.05%) |
Dec 02, 2008 | 22.73 | 23.76 | 22.45 | 23.61 | 12,808,321 | +1.51(+6.86%) |
Dec 01, 2008 | 23.05 | 23.38 | 21.96 | 22.09 | 14,137,096 | -2.53(-10.28%) |
Nov 28, 2008 | 24.51 | 24.68 | 23.60 | 24.63 | 4,060,313 | +0.01(+0.06%) |
Nov 26, 2008 | 23.13 | 24.68 | 22.36 | 24.61 | 11,707,457 | +1.24(+5.32%) |
Nov 25, 2008 | 23.50 | 24.19 | 22.18 | 23.37 | 20,841,084 | +0.32(+1.40%) |
Nov 24, 2008 | 21.82 | 24.47 | 21.59 | 23.05 | 25,522,684 | +1.98(+9.38%) |
Nov 21, 2008 | 17.93 | 21.59 | 17.15 | 21.07 | 26,699,688 | +4.24(+25.17%) |
Nov 20, 2008 | 16.44 | 17.83 | 15.49 | 16.83 | 18,985,488 | +0.44(+2.68%) |
Nov 19, 2008 | 17.62 | 18.49 | 16.29 | 16.39 | 15,660,742 | -0.91(-5.29%) |
Nov 18, 2008 | 17.10 | 17.62 | 16.65 | 17.31 | 9,797,190 | +0.22(+1.28%) |
Nov 17, 2008 | 17.51 | 18.08 | 16.72 | 17.09 | 9,986,479 | -0.64(-3.63%) |
Nov 14, 2008 | 19.76 | 19.87 | 17.65 | 17.73 | 0 | -1.43(-7.45%) |
Nov 13, 2008 | 17.92 | 19.32 | 16.52 | 19.16 | 13,749,018 | +1.36(+7.65%) |
Nov 12, 2008 | 18.91 | 19.30 | 17.74 | 17.80 | 11,470,668 | -1.42(-7.39%) |
Nov 11, 2008 | 19.49 | 19.74 | 18.57 | 19.22 | 7,950,061 | -0.89(-4.40%) |
Nov 10, 2008 | 20.06 | 20.40 | 19.51 | 20.10 | 8,331,144 | +1.06(+5.57%) |
Nov 07, 2008 | 19.01 | 19.32 | 18.17 | 19.04 | 8,162,852 | +0.46(+2.48%) |
Nov 06, 2008 | 20.64 | 20.84 | 18.49 | 18.58 | 10,650,353 | -1.77(-8.70%) |
Nov 05, 2008 | 20.82 | 21.52 | 19.93 | 20.35 | 9,846,450 | -0.89(-4.20%) |
Nov 04, 2008 | 20.17 | 21.46 | 19.80 | 21.25 | 10,548,278 | +2.00(+10.38%) |
Nov 03, 2008 | 19.20 | 20.18 | 19.09 | 19.25 | 6,710,176 | -0.03(-0.15%) |
Oct 31, 2008 | 20.30 | 20.36 | 19.03 | 19.28 | 9,051,950 | -1.24(-6.06%) |
Oct 30, 2008 | 20.29 | 21.07 | 18.64 | 20.52 | 11,488,565 | +1.57(+8.26%) |
Oct 29, 2008 | 19.50 | 20.20 | 18.57 | 18.95 | 17,040,030 | -0.42(-2.15%) |
Oct 28, 2008 | 16.30 | 19.37 | 16.12 | 19.37 | 15,487,721 | +3.61(+22.89%) |
Oct 27, 2008 | 17.07 | 17.75 | 15.66 | 15.76 | 11,868,135 | -1.67(-9.57%) |
Oct 24, 2008 | 15.71 | 18.11 | 15.71 | 17.43 | 17,140,844 | +0.38(+2.23%) |
Oct 23, 2008 | 18.08 | 18.84 | 16.36 | 17.05 | 19,757,962 | -1.06(-5.86%) |
Oct 22, 2008 | 20.38 | 20.43 | 17.84 | 18.11 | 19,979,838 | -2.97(-14.09%) |
Oct 21, 2008 | 21.42 | 22.36 | 20.97 | 21.08 | 10,814,252 | -1.62(-7.12%) |
Oct 20, 2008 | 20.78 | 22.83 | 20.34 | 22.70 | 11,588,597 | +2.61(+12.96%) |
Oct 17, 2008 | 20.55 | 21.35 | 19.34 | 20.10 | 15,572,455 | -1.02(-4.82%) |
Oct 16, 2008 | 22.03 | 22.31 | 19.94 | 21.11 | 17,859,486 | -0.87(-3.96%) |
Oct 15, 2008 | 23.10 | 24.51 | 21.41 | 21.98 | 15,754,556 | -1.34(-5.74%) |
Oct 14, 2008 | 23.47 | 24.87 | 22.44 | 23.32 | 15,406,634 | +0.58(+2.54%) |
Oct 13, 2008 | 22.12 | 23.03 | 20.46 | 22.75 | 14,036,707 | +1.35(+6.33%) |
Oct 10, 2008 | 24.63 | 25.18 | 20.86 | 21.39 | 23,759,906 | -3.49(-14.03%) |
Oct 09, 2008 | 27.00 | 27.18 | 24.88 | 24.88 | 15,052,887 | -2.44(-8.92%) |
Oct 08, 2008 | 24.69 | 27.55 | 24.15 | 27.32 | 21,925,234 | +3.53(+14.83%) |
Oct 07, 2008 | 25.61 | 26.44 | 23.69 | 23.79 | 14,577,872 | -1.38(-5.49%) |
Oct 06, 2008 | 26.55 | 26.99 | 23.62 | 25.18 | 17,904,734 | -0.86(-3.32%) |
Oct 03, 2008 | 24.98 | 26.52 | 24.79 | 26.04 | 0 | +1.01(+4.04%) |
Oct 02, 2008 | 27.56 | 27.86 | 24.97 | 25.03 | 16,192,111 | -3.23(-11.42%) |