Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.99 | 34.70 | 32.67 | 34.13 | 3,257,191 | +1.13(+3.42%) |
Dec 30, 2008 | 32.06 | 33.09 | 31.26 | 33.00 | 2,962,698 | +1.23(+3.87%) |
Dec 29, 2008 | 30.47 | 32.00 | 30.37 | 31.77 | 2,766,834 | +1.40(+4.61%) |
Dec 26, 2008 | 29.31 | 30.46 | 28.86 | 30.37 | 0 | +1.02(+3.48%) |
Dec 24, 2008 | 29.93 | 29.95 | 28.93 | 29.35 | 616,928 | -0.45(-1.51%) |
Dec 23, 2008 | 29.30 | 30.45 | 28.90 | 29.80 | 2,476,044 | +0.84(+2.90%) |
Dec 22, 2008 | 31.30 | 31.30 | 28.30 | 28.96 | 2,606,710 | -2.09(-6.73%) |
Dec 19, 2008 | 31.52 | 32.00 | 30.47 | 31.05 | 2,863,383 | -1.14(-3.54%) |
Dec 18, 2008 | 34.80 | 34.92 | 31.76 | 32.19 | 3,743,301 | -2.07(-6.04%) |
Dec 17, 2008 | 34.31 | 35.17 | 33.58 | 34.26 | 4,733,664 | -0.26(-0.75%) |
Dec 16, 2008 | 31.92 | 34.56 | 31.75 | 34.52 | 5,366,805 | +3.75(+12.19%) |
Dec 15, 2008 | 31.07 | 32.38 | 30.33 | 30.77 | 3,907,901 | +0.47(+1.55%) |
Dec 12, 2008 | 27.85 | 30.63 | 27.20 | 30.30 | 0 | +0.89(+3.03%) |
Dec 11, 2008 | 30.49 | 32.75 | 28.75 | 29.41 | 5,612,854 | -1.18(-3.86%) |
Dec 10, 2008 | 28.60 | 30.98 | 28.26 | 30.59 | 5,724,440 | +3.10(+11.28%) |
Dec 09, 2008 | 25.97 | 28.94 | 25.69 | 27.49 | 5,406,014 | +0.84(+3.15%) |
Dec 08, 2008 | 26.18 | 27.06 | 25.50 | 26.65 | 4,926,806 | +2.20(+9.00%) |
Dec 05, 2008 | 23.62 | 24.55 | 22.08 | 24.45 | 0 | +0.15(+0.62%) |
Dec 04, 2008 | 25.43 | 26.76 | 23.73 | 24.30 | 4,923,654 | -1.44(-5.59%) |
Dec 03, 2008 | 25.13 | 26.34 | 24.52 | 25.74 | 4,338,215 | -0.67(-2.54%) |
Dec 02, 2008 | 27.34 | 27.78 | 25.13 | 26.41 | 6,736,404 | -1.12(-4.07%) |
Dec 01, 2008 | 30.24 | 30.24 | 27.53 | 27.53 | 3,989,256 | -3.89(-12.38%) |
Nov 28, 2008 | 31.34 | 31.42 | 29.73 | 31.42 | 1,271,199 | +0.94(+3.08%) |
Nov 26, 2008 | 27.11 | 30.78 | 26.86 | 30.48 | 4,026,712 | +2.32(+8.24%) |
Nov 25, 2008 | 28.15 | 28.95 | 26.76 | 28.16 | 4,637,570 | +0.46(+1.66%) |
Nov 24, 2008 | 27.78 | 28.97 | 27.06 | 27.70 | 6,015,504 | +1.23(+4.65%) |
Nov 21, 2008 | 24.89 | 26.49 | 23.73 | 26.47 | 9,167,659 | +3.16(+13.56%) |
Nov 20, 2008 | 27.66 | 27.79 | 23.08 | 23.31 | 10,133,190 | -5.43(-18.89%) |
Nov 19, 2008 | 30.71 | 31.53 | 28.74 | 28.74 | 4,227,763 | -2.65(-8.44%) |
Nov 18, 2008 | 31.45 | 32.25 | 30.06 | 31.39 | 5,697,170 | +0.38(+1.23%) |
Nov 17, 2008 | 31.98 | 32.80 | 30.56 | 31.01 | 6,954,152 | -1.63(-4.99%) |
Nov 14, 2008 | 34.66 | 35.44 | 32.55 | 32.64 | 0 | -3.04(-8.52%) |
Nov 13, 2008 | 32.75 | 35.68 | 30.30 | 35.68 | 8,324,256 | +3.67(+11.47%) |
Nov 12, 2008 | 34.45 | 34.45 | 31.75 | 32.01 | 5,610,943 | -3.54(-9.96%) |
Nov 11, 2008 | 36.52 | 36.78 | 34.61 | 35.55 | 4,782,524 | -1.98(-5.28%) |
Nov 10, 2008 | 40.35 | 40.70 | 37.20 | 37.53 | 5,455,299 | -0.28(-0.74%) |
Nov 07, 2008 | 37.82 | 38.98 | 36.80 | 37.81 | 0 | +1.43(+3.93%) |
Nov 06, 2008 | 38.38 | 39.11 | 35.43 | 36.38 | 9,229,282 | -2.85(-7.26%) |
Nov 05, 2008 | 41.16 | 43.54 | 39.20 | 39.23 | 12,023,654 | -0.99(-2.46%) |
Nov 04, 2008 | 40.17 | 41.96 | 39.47 | 40.22 | 7,969,825 | +2.22(+5.84%) |
Nov 03, 2008 | 38.89 | 40.00 | 37.24 | 38.00 | 6,276,148 | +0.02(+0.05%) |
Oct 31, 2008 | 37.43 | 39.77 | 36.88 | 37.98 | 7,555,115 | -0.80(-2.06%) |
Oct 30, 2008 | 37.49 | 40.31 | 35.97 | 38.78 | 12,436,569 | +3.72(+10.61%) |
Oct 29, 2008 | 31.01 | 36.25 | 30.59 | 35.06 | 9,947,719 | +4.48(+14.65%) |
Oct 28, 2008 | 28.67 | 30.58 | 26.55 | 30.58 | 7,380,054 | +3.25(+11.89%) |
Oct 27, 2008 | 27.97 | 30.07 | 27.18 | 27.33 | 6,545,701 | -2.17(-7.36%) |
Oct 24, 2008 | 26.67 | 30.19 | 25.92 | 29.50 | 0 | -0.57(-1.90%) |
Oct 23, 2008 | 33.34 | 33.69 | 28.58 | 30.07 | 14,082,093 | -2.20(-6.82%) |
Oct 22, 2008 | 34.75 | 35.28 | 31.13 | 32.27 | 8,283,784 | -4.32(-11.81%) |
Oct 21, 2008 | 38.22 | 39.35 | 36.25 | 36.59 | 7,737,726 | -3.66(-9.09%) |
Oct 20, 2008 | 36.95 | 40.27 | 36.73 | 40.25 | 9,177,951 | +5.20(+14.84%) |
Oct 17, 2008 | 34.49 | 37.43 | 32.69 | 35.05 | 0 | -0.57(-1.60%) |
Oct 16, 2008 | 34.33 | 36.05 | 32.14 | 35.62 | 8,862,920 | +1.35(+3.94%) |
Oct 15, 2008 | 38.01 | 38.50 | 34.27 | 34.27 | 6,169,612 | -5.98(-14.86%) |
Oct 14, 2008 | 47.00 | 47.80 | 39.05 | 40.25 | 10,822,000 | -3.04(-7.02%) |
Oct 13, 2008 | 38.83 | 43.29 | 37.33 | 43.29 | 6,236,120 | +7.59(+21.26%) |
Oct 10, 2008 | 34.91 | 38.99 | 32.08 | 35.70 | 0 | -1.92(-5.10%) |
Oct 09, 2008 | 40.00 | 41.88 | 36.10 | 37.62 | 11,489,350 | -0.65(-1.70%) |
Oct 08, 2008 | 34.30 | 40.58 | 34.07 | 38.27 | 16,157,182 | +0.25(+0.66%) |
Oct 07, 2008 | 40.66 | 42.16 | 38.02 | 38.02 | 12,663,309 | -1.37(-3.48%) |
Oct 06, 2008 | 36.51 | 39.57 | 32.65 | 39.39 | 14,201,816 | -1.70(-4.14%) |
Oct 03, 2008 | 43.27 | 45.29 | 40.00 | 41.09 | 0 | -0.52(-1.25%) |
Oct 02, 2008 | 48.25 | 48.28 | 40.75 | 41.61 | 15,900,125 | -13.29(-24.21%) |