Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.08 | 28.76 | 28.02 | 28.50 | 1,658,277 | +0.42(+1.48%) |
Dec 30, 2008 | 27.57 | 28.09 | 27.41 | 28.09 | 2,342,262 | +0.73(+2.68%) |
Dec 29, 2008 | 27.48 | 27.52 | 26.93 | 27.35 | 1,614,626 | -0.07(-0.25%) |
Dec 26, 2008 | 27.45 | 27.46 | 27.19 | 27.42 | 836,508 | +0.19(+0.69%) |
Dec 24, 2008 | 27.07 | 27.29 | 26.96 | 27.23 | 613,156 | +0.16(+0.59%) |
Dec 23, 2008 | 27.59 | 27.62 | 26.93 | 27.07 | 1,799,407 | -0.19(-0.71%) |
Dec 22, 2008 | 27.97 | 27.97 | 26.83 | 27.27 | 2,861,466 | -0.79(-2.81%) |
Dec 19, 2008 | 28.35 | 28.75 | 27.98 | 28.06 | 1,778,161 | +0.02(+0.07%) |
Dec 18, 2008 | 29.01 | 29.04 | 27.83 | 28.04 | 1,555,281 | -0.79(-2.74%) |
Dec 17, 2008 | 28.85 | 29.37 | 28.55 | 28.83 | 1,943,864 | -0.36(-1.23%) |
Dec 16, 2008 | 27.92 | 29.23 | 27.86 | 29.19 | 1,704,172 | +1.58(+5.73%) |
Dec 15, 2008 | 28.33 | 28.33 | 27.22 | 27.61 | 1,637,531 | -0.47(-1.66%) |
Dec 12, 2008 | 27.01 | 28.19 | 26.92 | 28.07 | 1,903,397 | +0.28(+1.02%) |
Dec 11, 2008 | 28.45 | 28.77 | 27.56 | 27.79 | 2,948,380 | -0.86(-3.00%) |
Dec 10, 2008 | 28.67 | 28.93 | 28.16 | 28.65 | 2,224,191 | +0.35(+1.25%) |
Dec 09, 2008 | 28.78 | 29.22 | 28.18 | 28.29 | 2,541,837 | -0.75(-2.60%) |
Dec 08, 2008 | 28.63 | 29.36 | 28.47 | 29.05 | 1,765,703 | +1.09(+3.91%) |
Dec 05, 2008 | 26.35 | 28.00 | 25.93 | 27.95 | 1,616,040 | +1.20(+4.50%) |
Dec 04, 2008 | 27.23 | 27.86 | 26.36 | 26.75 | 1,727,577 | -0.95(-3.42%) |
Dec 03, 2008 | 26.67 | 27.75 | 26.16 | 27.70 | 1,678,673 | +0.74(+2.75%) |
Dec 02, 2008 | 26.10 | 26.96 | 25.70 | 26.96 | 2,146,065 | +1.33(+5.19%) |
Dec 01, 2008 | 27.58 | 27.61 | 25.51 | 25.63 | 1,938,919 | -2.76(-9.71%) |
Nov 28, 2008 | 27.64 | 28.41 | 27.59 | 28.38 | 578,555 | +0.39(+1.41%) |
Nov 26, 2008 | 26.33 | 27.99 | 26.31 | 27.99 | 3,618,249 | +0.96(+3.56%) |
Nov 25, 2008 | 27.32 | 27.32 | 26.13 | 27.03 | 17,328,538 | +0.60(+2.25%) |
Nov 24, 2008 | 25.27 | 27.08 | 25.12 | 26.43 | 2,334,114 | +1.50(+6.00%) |
Nov 21, 2008 | 24.05 | 24.93 | 22.88 | 24.93 | 3,417,022 | +1.46(+6.22%) |
Nov 20, 2008 | 24.93 | 25.57 | 23.21 | 23.47 | 1,927,922 | -1.90(-7.50%) |
Nov 19, 2008 | 26.99 | 27.14 | 25.25 | 25.38 | 1,114,127 | -1.71(-6.31%) |
Nov 18, 2008 | 26.59 | 27.30 | 25.99 | 27.09 | 1,347,073 | +0.30(+1.14%) |
Nov 17, 2008 | 27.23 | 27.77 | 26.67 | 26.78 | 1,508,336 | -0.62(-2.27%) |
Nov 14, 2008 | 27.85 | 28.81 | 27.31 | 27.40 | 1,316,741 | -1.25(-4.36%) |
Nov 13, 2008 | 26.87 | 28.67 | 25.69 | 28.65 | 2,368,580 | +1.95(+7.31%) |
Nov 12, 2008 | 27.55 | 27.83 | 26.56 | 26.70 | 1,038,186 | -1.45(-5.17%) |
Nov 11, 2008 | 28.38 | 28.72 | 27.67 | 28.15 | 1,365,767 | -0.65(-2.26%) |
Nov 10, 2008 | 29.89 | 29.91 | 28.31 | 28.81 | 1,452,617 | -0.38(-1.30%) |
Nov 07, 2008 | 28.59 | 29.19 | 28.31 | 29.19 | 1,161,851 | +0.84(+2.98%) |
Nov 06, 2008 | 29.37 | 29.83 | 28.11 | 28.34 | 1,288,864 | -1.38(-4.66%) |
Nov 05, 2008 | 31.19 | 31.40 | 29.68 | 29.73 | 1,238,590 | -1.81(-5.73%) |
Nov 04, 2008 | 31.10 | 31.63 | 30.77 | 31.53 | 971,415 | +1.26(+4.16%) |
Nov 03, 2008 | 30.32 | 30.50 | 30.00 | 30.27 | 931,887 | -0.13(-0.43%) |
Oct 31, 2008 | 29.48 | 30.74 | 29.48 | 30.41 | 972,497 | +0.69(+2.33%) |
Oct 30, 2008 | 30.14 | 30.25 | 28.93 | 29.71 | 1,088,529 | +0.76(+2.63%) |
Oct 29, 2008 | 29.63 | 30.43 | 28.87 | 28.95 | 1,325,052 | -0.62(-2.08%) |
Oct 28, 2008 | 27.68 | 29.61 | 26.58 | 29.57 | 1,112,205 | +2.87(+10.77%) |
Oct 27, 2008 | 27.00 | 28.14 | 26.69 | 26.69 | 1,382,063 | -0.88(-3.19%) |
Oct 24, 2008 | 26.06 | 28.24 | 26.06 | 27.57 | 1,379,841 | -0.99(-3.47%) |
Oct 23, 2008 | 28.38 | 28.94 | 26.95 | 28.56 | 1,299,906 | +0.39(+1.40%) |
Oct 22, 2008 | 29.38 | 29.38 | 27.40 | 28.17 | 1,166,757 | -1.83(-6.09%) |
Oct 21, 2008 | 30.43 | 30.88 | 29.88 | 30.00 | 1,059,118 | -0.75(-2.43%) |
Oct 20, 2008 | 29.91 | 30.82 | 29.48 | 30.74 | 1,051,373 | +1.47(+5.04%) |
Oct 17, 2008 | 28.82 | 30.68 | 28.60 | 29.27 | 962,000 | -0.28(-0.94%) |
Oct 16, 2008 | 28.46 | 29.55 | 27.01 | 29.55 | 1,185,837 | +1.22(+4.30%) |
Oct 15, 2008 | 30.67 | 30.74 | 28.31 | 28.33 | 1,061,568 | -3.13(-9.95%) |
Oct 14, 2008 | 32.82 | 33.93 | 30.28 | 31.46 | 1,767,932 | +0.36(+1.16%) |
Oct 13, 2008 | 29.62 | 31.64 | 28.72 | 31.10 | 1,335,311 | +2.65(+9.30%) |
Oct 10, 2008 | 27.08 | 29.23 | 25.78 | 28.45 | 2,452,595 | -0.15(-0.53%) |
Oct 09, 2008 | 31.84 | 41.55 | 27.87 | 28.60 | 1,491,348 | -1.84(-6.05%) |
Oct 08, 2008 | 30.45 | 31.87 | 30.23 | 30.45 | 1,396,520 | -0.86(-2.76%) |
Oct 07, 2008 | 33.58 | 33.92 | 31.23 | 31.31 | 843,450 | -2.41(-7.13%) |
Oct 06, 2008 | 33.47 | 34.12 | 31.85 | 33.72 | 1,585,750 | -0.91(-2.62%) |
Oct 03, 2008 | 36.35 | 36.46 | 34.62 | 34.62 | 942,300 | -0.54(-1.54%) |
Oct 02, 2008 | 36.22 | 36.92 | 35.02 | 35.16 | 507,240 | -1.30(-3.57%) |