Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 29.57 | 30.14 | 29.22 | 30.05 | 1,030,787 | +0.57(+1.94%) |
Dec 30, 2008 | 28.30 | 29.62 | 28.30 | 29.48 | 930,043 | +1.30(+4.59%) |
Dec 29, 2008 | 28.22 | 28.47 | 27.59 | 28.19 | 760,995 | +0.05(+0.19%) |
Dec 26, 2008 | 28.15 | 28.30 | 27.80 | 28.13 | 703,620 | +0.11(+0.38%) |
Dec 24, 2008 | 27.47 | 28.18 | 27.16 | 28.03 | 264,988 | +0.46(+1.65%) |
Dec 23, 2008 | 27.97 | 28.61 | 27.40 | 27.57 | 1,294,589 | -0.30(-1.09%) |
Dec 22, 2008 | 29.08 | 29.10 | 26.96 | 27.88 | 1,642,376 | -1.25(-4.29%) |
Dec 19, 2008 | 30.34 | 30.76 | 28.87 | 29.13 | 2,852,423 | -1.01(-3.35%) |
Dec 18, 2008 | 29.68 | 30.18 | 29.54 | 30.14 | 1,804,505 | +0.63(+2.12%) |
Dec 17, 2008 | 28.93 | 29.86 | 28.73 | 29.51 | 1,311,209 | +0.18(+0.61%) |
Dec 16, 2008 | 28.16 | 29.45 | 27.72 | 29.33 | 1,445,240 | +1.45(+5.19%) |
Dec 15, 2008 | 28.99 | 29.07 | 27.47 | 27.88 | 1,367,672 | -1.12(-3.85%) |
Dec 12, 2008 | 28.05 | 29.39 | 28.05 | 29.00 | 1,061,968 | +0.25(+0.87%) |
Dec 11, 2008 | 29.11 | 30.76 | 28.39 | 28.75 | 2,319,620 | -0.49(-1.68%) |
Dec 10, 2008 | 28.78 | 29.56 | 28.38 | 29.24 | 812,812 | +0.49(+1.71%) |
Dec 09, 2008 | 28.81 | 30.16 | 28.57 | 28.75 | 1,955,296 | -0.06(-0.22%) |
Dec 08, 2008 | 28.84 | 29.78 | 28.38 | 28.81 | 1,768,007 | +0.48(+1.70%) |
Dec 05, 2008 | 26.13 | 28.40 | 25.56 | 28.33 | 1,697,389 | +2.17(+8.30%) |
Dec 04, 2008 | 26.14 | 26.96 | 25.59 | 26.16 | 1,924,660 | -0.11(-0.41%) |
Dec 03, 2008 | 26.04 | 27.28 | 25.50 | 26.27 | 2,496,056 | -0.50(-1.87%) |
Dec 02, 2008 | 25.56 | 26.88 | 25.12 | 26.77 | 1,416,806 | +1.62(+6.43%) |
Dec 01, 2008 | 26.30 | 26.51 | 25.12 | 25.15 | 1,514,065 | -1.96(-7.25%) |
Nov 28, 2008 | 27.91 | 27.91 | 26.78 | 27.12 | 867,835 | -0.71(-2.54%) |
Nov 26, 2008 | 25.62 | 28.27 | 25.22 | 27.82 | 1,529,495 | +1.76(+6.75%) |
Nov 25, 2008 | 25.59 | 26.19 | 24.92 | 26.06 | 1,550,782 | +0.90(+3.59%) |
Nov 24, 2008 | 24.12 | 25.67 | 23.42 | 25.16 | 1,898,454 | +1.43(+6.02%) |
Nov 21, 2008 | 23.56 | 23.74 | 21.46 | 23.73 | 1,843,381 | +0.71(+3.06%) |
Nov 20, 2008 | 23.48 | 24.35 | 22.84 | 23.03 | 2,781,346 | -0.79(-3.30%) |
Nov 19, 2008 | 23.66 | 24.37 | 23.66 | 23.81 | 3,319,151 | +0.10(+0.41%) |
Nov 18, 2008 | 23.11 | 24.02 | 22.59 | 23.71 | 1,272,553 | +0.66(+2.87%) |
Nov 17, 2008 | 23.22 | 24.04 | 22.73 | 23.05 | 1,165,249 | -0.21(-0.88%) |
Nov 14, 2008 | 25.21 | 25.44 | 23.12 | 23.26 | 1,479,678 | -2.29(-8.95%) |
Nov 13, 2008 | 22.33 | 25.68 | 22.10 | 25.54 | 1,817,666 | +3.32(+14.95%) |
Nov 12, 2008 | 23.06 | 23.71 | 22.03 | 22.22 | 1,267,839 | -1.55(-6.54%) |
Nov 11, 2008 | 24.62 | 24.64 | 23.09 | 23.78 | 1,363,292 | -0.84(-3.41%) |
Nov 10, 2008 | 26.09 | 26.24 | 24.26 | 24.62 | 841,578 | -0.94(-3.67%) |
Nov 07, 2008 | 25.14 | 25.80 | 24.90 | 25.55 | 1,112,298 | +0.48(+1.92%) |
Nov 06, 2008 | 26.19 | 26.71 | 24.96 | 25.07 | 1,305,700 | -1.12(-4.26%) |
Nov 05, 2008 | 27.82 | 27.88 | 25.99 | 26.19 | 1,243,340 | -1.88(-6.68%) |
Nov 04, 2008 | 27.40 | 28.10 | 26.81 | 28.06 | 1,603,524 | +1.20(+4.45%) |
Nov 03, 2008 | 27.62 | 28.30 | 26.61 | 26.87 | 2,974,513 | -1.00(-3.59%) |
Oct 31, 2008 | 24.34 | 28.05 | 24.01 | 27.87 | 4,041,345 | +3.69(+15.26%) |
Oct 30, 2008 | 24.13 | 24.91 | 23.48 | 24.18 | 2,156,141 | +1.40(+6.16%) |
Oct 29, 2008 | 23.54 | 24.34 | 22.78 | 22.78 | 1,859,040 | -0.85(-3.59%) |
Oct 28, 2008 | 22.33 | 23.62 | 21.76 | 23.62 | 2,071,557 | +2.04(+9.43%) |
Oct 27, 2008 | 22.58 | 23.42 | 21.53 | 21.59 | 2,110,380 | -1.55(-6.72%) |
Oct 24, 2008 | 23.22 | 23.88 | 22.26 | 23.14 | 1,344,332 | -1.18(-4.85%) |
Oct 23, 2008 | 25.29 | 25.41 | 23.10 | 24.32 | 1,973,973 | -0.82(-3.27%) |
Oct 22, 2008 | 25.42 | 25.98 | 24.27 | 25.14 | 1,944,234 | -0.76(-2.93%) |
Oct 21, 2008 | 26.58 | 26.91 | 25.80 | 25.90 | 1,526,219 | -0.70(-2.62%) |
Oct 20, 2008 | 24.91 | 26.60 | 24.91 | 26.60 | 1,991,744 | +1.96(+7.98%) |
Oct 17, 2008 | 22.98 | 30.84 | 22.98 | 24.63 | 2,432,162 | +1.06(+4.51%) |
Oct 16, 2008 | 22.64 | 23.62 | 21.71 | 23.57 | 2,309,118 | +0.90(+3.98%) |
Oct 15, 2008 | 25.10 | 25.10 | 22.24 | 22.67 | 2,932,877 | -2.19(-8.80%) |
Oct 14, 2008 | 26.15 | 26.58 | 24.36 | 24.86 | 2,637,301 | -0.40(-1.59%) |
Oct 13, 2008 | 25.20 | 26.07 | 24.38 | 25.26 | 2,453,507 | +1.17(+4.86%) |
Oct 10, 2008 | 23.62 | 24.92 | 22.74 | 24.09 | 3,168,464 | -0.89(-3.58%) |
Oct 09, 2008 | 26.53 | 27.39 | 24.76 | 24.98 | 2,369,355 | -1.28(-4.86%) |
Oct 08, 2008 | 24.80 | 26.59 | 24.50 | 26.26 | 3,853,340 | +0.71(+2.80%) |
Oct 07, 2008 | 28.55 | 29.28 | 24.77 | 25.54 | 7,125,570 | -5.15(-16.79%) |
Oct 06, 2008 | 31.72 | 32.10 | 29.46 | 30.70 | 3,391,172 | -2.13(-6.48%) |
Oct 03, 2008 | 35.07 | 35.73 | 32.68 | 32.82 | 0 | -1.91(-5.50%) |
Oct 02, 2008 | 35.52 | 36.20 | 34.04 | 34.74 | 2,319,166 | -0.97(-2.73%) |