Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 27.76 | 28.47 | 27.40 | 28.22 | 2,709,282 | +0.34(+1.23%) |
Dec 30, 2008 | 27.33 | 27.89 | 27.07 | 27.87 | 1,864,613 | +1.22(+4.59%) |
Dec 29, 2008 | 26.99 | 27.00 | 26.47 | 26.65 | 2,015,309 | +0.30(+1.12%) |
Dec 26, 2008 | 26.14 | 26.53 | 26.14 | 26.36 | 0 | +0.13(+0.51%) |
Dec 24, 2008 | 26.40 | 26.51 | 26.05 | 26.22 | 625,159 | +0.09(+0.36%) |
Dec 23, 2008 | 26.55 | 26.72 | 25.94 | 26.13 | 1,214,335 | -0.37(-1.41%) |
Dec 22, 2008 | 27.05 | 27.06 | 26.11 | 26.50 | 2,296,668 | -0.37(-1.39%) |
Dec 19, 2008 | 27.27 | 27.38 | 26.69 | 26.88 | 3,181,098 | -0.03(-0.12%) |
Dec 18, 2008 | 27.86 | 27.89 | 26.74 | 26.91 | 4,967,433 | -0.33(-1.20%) |
Dec 17, 2008 | 27.11 | 27.65 | 26.92 | 27.24 | 4,180,340 | -1.02(-3.61%) |
Dec 16, 2008 | 27.17 | 28.40 | 27.00 | 28.26 | 4,896,779 | +1.94(+7.37%) |
Dec 15, 2008 | 26.81 | 26.86 | 25.93 | 26.32 | 3,090,633 | -0.03(-0.12%) |
Dec 12, 2008 | 25.68 | 26.46 | 25.48 | 26.35 | 0 | +0.34(+1.32%) |
Dec 11, 2008 | 26.42 | 26.71 | 25.87 | 26.00 | 2,809,130 | -1.10(-4.05%) |
Dec 10, 2008 | 27.73 | 27.73 | 26.55 | 27.10 | 6,923,464 | -0.48(-1.75%) |
Dec 09, 2008 | 26.92 | 28.27 | 26.71 | 27.59 | 5,592,478 | +0.19(+0.68%) |
Dec 08, 2008 | 27.17 | 28.09 | 27.05 | 27.40 | 4,047,147 | +0.98(+3.72%) |
Dec 05, 2008 | 25.45 | 26.67 | 24.64 | 26.42 | 0 | +0.74(+2.88%) |
Dec 04, 2008 | 25.73 | 26.42 | 25.26 | 25.68 | 2,702,019 | -0.99(-3.71%) |
Dec 03, 2008 | 25.92 | 26.85 | 24.91 | 26.67 | 3,366,624 | +0.92(+3.57%) |
Dec 02, 2008 | 25.48 | 25.96 | 25.04 | 25.75 | 2,008,270 | +0.65(+2.61%) |
Dec 01, 2008 | 25.93 | 25.97 | 24.98 | 25.09 | 2,598,684 | -1.50(-5.65%) |
Nov 28, 2008 | 26.33 | 26.68 | 26.07 | 26.60 | 1,597,716 | -1.17(-4.21%) |
Nov 26, 2008 | 26.71 | 27.98 | 26.70 | 27.77 | 3,333,216 | +0.09(+0.31%) |
Nov 25, 2008 | 28.71 | 28.71 | 27.09 | 27.68 | 6,688,881 | +0.86(+3.23%) |
Nov 24, 2008 | 25.69 | 27.07 | 25.51 | 26.81 | 3,994,038 | +2.55(+10.50%) |
Nov 21, 2008 | 24.52 | 24.52 | 22.88 | 24.27 | 5,467,096 | +1.13(+4.88%) |
Nov 20, 2008 | 24.10 | 24.76 | 22.97 | 23.14 | 4,519,413 | -1.39(-5.68%) |
Nov 19, 2008 | 25.90 | 26.24 | 24.49 | 24.53 | 3,245,009 | -1.36(-5.24%) |
Nov 18, 2008 | 26.13 | 26.35 | 25.15 | 25.89 | 3,727,639 | -0.38(-1.45%) |
Nov 17, 2008 | 26.71 | 27.04 | 26.07 | 26.27 | 3,843,297 | -1.18(-4.31%) |
Nov 14, 2008 | 27.67 | 28.51 | 27.34 | 27.45 | 0 | -0.83(-2.92%) |
Nov 13, 2008 | 26.28 | 28.43 | 25.62 | 28.28 | 5,527,817 | +1.87(+7.08%) |
Nov 12, 2008 | 26.96 | 27.10 | 26.22 | 26.41 | 5,672,438 | -0.35(-1.31%) |
Nov 11, 2008 | 27.41 | 27.45 | 26.35 | 26.76 | 2,697,815 | -1.29(-4.61%) |
Nov 10, 2008 | 28.86 | 28.92 | 27.61 | 28.05 | 1,861,895 | +0.16(+0.56%) |
Nov 07, 2008 | 27.45 | 28.25 | 27.16 | 27.90 | 0 | +1.29(+4.83%) |
Nov 06, 2008 | 28.17 | 28.35 | 26.36 | 26.61 | 4,015,020 | -1.88(-6.59%) |
Nov 05, 2008 | 29.91 | 30.28 | 28.44 | 28.49 | 4,032,338 | -1.41(-4.72%) |
Nov 04, 2008 | 29.41 | 30.02 | 29.07 | 29.90 | 3,676,726 | +2.06(+7.42%) |
Nov 03, 2008 | 27.52 | 28.36 | 27.52 | 27.84 | 4,634,082 | +0.31(+1.13%) |
Oct 31, 2008 | 26.92 | 27.91 | 26.67 | 27.52 | 0 | +0.20(+0.74%) |
Oct 30, 2008 | 27.27 | 27.41 | 26.54 | 27.32 | 3,001,540 | +0.91(+3.45%) |
Oct 29, 2008 | 26.25 | 27.23 | 25.98 | 26.41 | 3,423,823 | +1.45(+5.81%) |
Oct 28, 2008 | 23.71 | 25.05 | 22.83 | 24.96 | 4,974,793 | +1.42(+6.02%) |
Oct 27, 2008 | 23.43 | 24.30 | 23.10 | 23.54 | 3,638,907 | -1.83(-7.22%) |
Oct 24, 2008 | 23.79 | 26.01 | 23.70 | 25.37 | 0 | -1.92(-7.02%) |
Oct 23, 2008 | 26.47 | 27.48 | 26.17 | 27.29 | 3,351,725 | +0.59(+2.22%) |
Oct 22, 2008 | 27.17 | 27.38 | 26.04 | 26.70 | 2,957,964 | -0.91(-3.30%) |
Oct 21, 2008 | 27.23 | 28.44 | 27.22 | 27.61 | 2,013,024 | -1.71(-5.82%) |
Oct 20, 2008 | 28.87 | 29.32 | 28.43 | 29.32 | 2,145,588 | +1.39(+4.99%) |
Oct 17, 2008 | 28.31 | 29.02 | 27.67 | 27.92 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.34 | 28.02 | 26.19 | 28.02 | 5,400,090 | +1.75(+6.64%) |
Oct 15, 2008 | 28.06 | 28.23 | 26.09 | 26.28 | 3,837,461 | -3.75(-12.50%) |
Oct 14, 2008 | 30.72 | 30.94 | 29.40 | 30.03 | 6,020,489 | -0.27(-0.90%) |
Oct 13, 2008 | 28.30 | 30.31 | 28.13 | 30.31 | 4,824,829 | +3.92(+14.85%) |
Oct 10, 2008 | 25.13 | 27.66 | 24.76 | 26.39 | 0 | -0.69(-2.56%) |
Oct 09, 2008 | 28.16 | 28.86 | 26.99 | 27.08 | 4,301,436 | -1.21(-4.27%) |
Oct 08, 2008 | 29.45 | 30.44 | 28.12 | 28.29 | 8,700,531 | -0.20(-0.71%) |
Oct 07, 2008 | 29.18 | 30.62 | 28.28 | 28.49 | 9,776,963 | -2.42(-7.84%) |
Oct 06, 2008 | 34.19 | 34.47 | 29.29 | 30.91 | 12,453,018 | -4.65(-13.08%) |
Oct 03, 2008 | 36.55 | 37.60 | 35.56 | 35.56 | 0 | -2.49(-6.55%) |
Oct 02, 2008 | 38.98 | 39.07 | 37.78 | 38.06 | 6,705,216 | -2.34(-5.79%) |