Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 27.19 | 28.17 | 26.69 | 27.37 | 1,740,517 | +0.03(+0.12%) |
Dec 30, 2008 | 27.23 | 28.18 | 26.52 | 27.34 | 1,635,795 | +0.20(+0.74%) |
Dec 29, 2008 | 27.76 | 27.85 | 25.94 | 27.14 | 1,517,313 | -0.58(-2.10%) |
Dec 26, 2008 | 28.62 | 29.10 | 27.23 | 27.72 | 733,008 | -0.76(-2.66%) |
Dec 24, 2008 | 28.50 | 29.05 | 28.02 | 28.48 | 734,602 | +0.01(+0.02%) |
Dec 23, 2008 | 28.46 | 28.60 | 26.56 | 28.48 | 2,346,819 | +1.17(+4.27%) |
Dec 22, 2008 | 28.17 | 28.37 | 26.63 | 27.31 | 2,432,267 | -0.58(-2.07%) |
Dec 19, 2008 | 28.33 | 30.15 | 27.30 | 27.89 | 2,965,002 | -1.02(-3.52%) |
Dec 18, 2008 | 31.98 | 32.23 | 28.02 | 28.90 | 2,811,103 | -1.92(-6.24%) |
Dec 17, 2008 | 28.98 | 31.48 | 27.61 | 30.83 | 2,957,515 | +1.36(+4.62%) |
Dec 16, 2008 | 27.02 | 29.54 | 26.81 | 29.47 | 2,651,975 | +3.06(+11.60%) |
Dec 15, 2008 | 29.34 | 29.41 | 25.26 | 26.40 | 2,965,209 | -0.86(-3.14%) |
Dec 12, 2008 | 25.81 | 27.50 | 25.58 | 27.26 | 1,552,255 | +0.89(+3.39%) |
Dec 11, 2008 | 28.29 | 29.07 | 26.16 | 26.36 | 2,511,202 | -2.33(-8.13%) |
Dec 10, 2008 | 27.36 | 28.90 | 26.66 | 28.70 | 1,994,993 | +1.68(+6.24%) |
Dec 09, 2008 | 27.98 | 30.54 | 26.31 | 27.01 | 2,760,615 | -1.75(-6.08%) |
Dec 08, 2008 | 27.42 | 29.17 | 26.88 | 28.76 | 3,282,297 | +2.45(+9.33%) |
Dec 05, 2008 | 24.32 | 26.46 | 23.65 | 26.31 | 2,299,323 | +1.76(+7.15%) |
Dec 04, 2008 | 24.69 | 25.50 | 23.71 | 24.55 | 3,513,397 | -1.37(-5.30%) |
Dec 03, 2008 | 23.61 | 25.92 | 21.67 | 25.92 | 3,481,185 | +1.58(+6.49%) |
Dec 02, 2008 | 22.21 | 24.37 | 21.60 | 24.34 | 1,876,221 | +2.40(+10.95%) |
Dec 01, 2008 | 24.80 | 25.26 | 21.94 | 21.94 | 2,451,082 | -3.85(-14.94%) |
Nov 28, 2008 | 25.26 | 27.38 | 25.26 | 25.79 | 1,619,684 | -1.09(-4.05%) |
Nov 26, 2008 | 24.16 | 26.88 | 23.33 | 26.88 | 4,281,607 | +2.37(+9.67%) |
Nov 25, 2008 | 24.63 | 25.03 | 22.67 | 24.51 | 2,632,631 | +0.05(+0.21%) |
Nov 24, 2008 | 21.67 | 25.35 | 20.75 | 24.46 | 5,170,228 | +3.72(+17.93%) |
Nov 21, 2008 | 21.89 | 22.01 | 18.92 | 20.74 | 4,842,664 | +0.50(+2.46%) |
Nov 20, 2008 | 21.56 | 21.69 | 19.10 | 20.24 | 7,539,572 | -1.50(-6.91%) |
Nov 19, 2008 | 25.21 | 25.85 | 21.25 | 21.75 | 5,639,615 | -3.47(-13.75%) |
Nov 18, 2008 | 25.66 | 26.53 | 24.30 | 25.21 | 5,089,110 | -0.35(-1.37%) |
Nov 17, 2008 | 27.66 | 27.84 | 25.26 | 25.56 | 5,395,397 | -2.29(-8.23%) |
Nov 14, 2008 | 28.31 | 28.75 | 27.53 | 27.85 | 10,617,392 | -1.14(-3.93%) |
Nov 13, 2008 | 29.68 | 31.82 | 28.16 | 28.99 | 14,846,467 | -0.32(-1.08%) |
Nov 12, 2008 | 31.29 | 31.48 | 28.50 | 29.31 | 5,555,912 | -3.14(-9.68%) |
Nov 11, 2008 | 31.73 | 32.52 | 30.13 | 32.45 | 8,189,910 | +2.12(+7.01%) |
Nov 10, 2008 | 30.60 | 32.39 | 28.74 | 30.33 | 2,252,932 | +0.51(+1.69%) |
Nov 07, 2008 | 29.92 | 31.68 | 26.88 | 29.82 | 2,663,492 | +0.22(+0.74%) |
Nov 06, 2008 | 29.14 | 30.75 | 28.02 | 29.60 | 4,167,448 | -1.09(-3.57%) |
Nov 05, 2008 | 32.87 | 33.04 | 30.15 | 30.70 | 3,003,028 | -2.75(-8.21%) |
Nov 04, 2008 | 34.71 | 35.54 | 31.25 | 33.44 | 4,243,007 | +0.03(+0.08%) |
Nov 03, 2008 | 35.38 | 39.51 | 32.91 | 33.42 | 5,071,907 | -5.71(-14.59%) |
Oct 31, 2008 | 31.40 | 40.74 | 30.11 | 39.13 | 10,070,499 | +9.00(+29.89%) |
Oct 30, 2008 | 29.18 | 31.40 | 27.41 | 30.12 | 7,580,734 | +3.53(+13.28%) |
Oct 29, 2008 | 22.25 | 29.14 | 22.23 | 26.59 | 9,635,859 | +5.29(+24.85%) |
Oct 28, 2008 | 22.35 | 22.80 | 18.18 | 21.30 | 8,717,106 | -0.38(-1.73%) |
Oct 27, 2008 | 23.32 | 23.73 | 21.06 | 21.67 | 5,399,806 | -2.03(-8.55%) |
Oct 24, 2008 | 24.98 | 26.81 | 23.70 | 23.70 | 5,705,019 | -3.75(-13.66%) |
Oct 23, 2008 | 29.73 | 30.12 | 25.47 | 27.45 | 4,621,915 | -2.59(-8.63%) |
Oct 22, 2008 | 31.18 | 32.69 | 28.74 | 30.05 | 2,791,215 | -1.77(-5.57%) |
Oct 21, 2008 | 34.01 | 35.63 | 31.60 | 31.82 | 3,657,723 | -2.13(-6.28%) |
Oct 20, 2008 | 37.91 | 38.17 | 33.20 | 33.95 | 2,872,855 | -3.31(-8.88%) |
Oct 17, 2008 | 33.55 | 38.56 | 32.66 | 37.26 | 3,444,661 | +3.23(+9.48%) |
Oct 16, 2008 | 32.06 | 34.59 | 29.35 | 34.03 | 4,088,633 | +2.10(+6.57%) |
Oct 15, 2008 | 39.51 | 40.55 | 31.87 | 31.94 | 3,536,956 | -6.41(-16.72%) |
Oct 14, 2008 | 40.09 | 43.83 | 36.96 | 38.35 | 4,754,613 | -2.70(-6.58%) |
Oct 13, 2008 | 40.52 | 41.19 | 38.93 | 41.05 | 2,595,641 | +2.52(+6.54%) |
Oct 10, 2008 | 35.30 | 40.05 | 33.04 | 38.53 | 4,925,362 | +2.10(+5.76%) |
Oct 09, 2008 | 39.94 | 42.10 | 35.63 | 36.43 | 3,036,913 | -2.57(-6.58%) |
Oct 08, 2008 | 36.76 | 42.75 | 36.59 | 39.00 | 4,123,667 | +0.13(+0.33%) |
Oct 07, 2008 | 44.82 | 44.82 | 38.34 | 38.87 | 4,180,763 | -5.03(-11.47%) |
Oct 06, 2008 | 44.27 | 44.37 | 37.15 | 43.90 | 5,892,405 | -1.72(-3.76%) |
Oct 03, 2008 | 48.25 | 48.54 | 45.51 | 45.62 | 2,989,767 | -2.22(-4.63%) |
Oct 02, 2008 | 49.61 | 49.62 | 45.51 | 47.83 | 3,983,367 | -4.11(-7.92%) |