Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.91 | 23.60 | 22.29 | 23.36 | 10,362,050 | +0.89(+3.97%) |
Dec 30, 2008 | 20.77 | 22.49 | 20.45 | 22.47 | 17,007,718 | +1.85(+8.95%) |
Dec 29, 2008 | 20.45 | 20.85 | 19.65 | 20.63 | 17,908,416 | +0.18(+0.90%) |
Dec 26, 2008 | 21.11 | 21.30 | 20.40 | 20.44 | 5,597,381 | -0.60(-2.85%) |
Dec 24, 2008 | 21.22 | 21.26 | 20.45 | 21.04 | 4,209,084 | +0.23(+1.11%) |
Dec 23, 2008 | 22.33 | 22.45 | 20.67 | 20.81 | 16,047,932 | -0.95(-4.34%) |
Dec 22, 2008 | 23.80 | 23.80 | 21.47 | 21.76 | 11,283,540 | -2.18(-9.12%) |
Dec 19, 2008 | 25.28 | 25.53 | 23.68 | 23.94 | 12,099,577 | -1.06(-4.23%) |
Dec 18, 2008 | 24.91 | 25.86 | 24.47 | 24.99 | 11,801,737 | -0.04(-0.15%) |
Dec 17, 2008 | 24.62 | 25.66 | 24.23 | 25.03 | 10,872,577 | +0.05(+0.19%) |
Dec 16, 2008 | 23.15 | 24.98 | 23.15 | 24.98 | 16,260,468 | +2.15(+9.43%) |
Dec 15, 2008 | 23.91 | 24.10 | 22.18 | 22.83 | 11,495,203 | -0.77(-3.28%) |
Dec 12, 2008 | 23.28 | 24.47 | 22.94 | 23.61 | 11,443,706 | -0.38(-1.60%) |
Dec 11, 2008 | 24.48 | 26.37 | 23.93 | 23.99 | 11,598,893 | -0.86(-3.46%) |
Dec 10, 2008 | 25.13 | 25.76 | 24.03 | 24.85 | 10,186,562 | +0.39(+1.59%) |
Dec 09, 2008 | 24.53 | 26.78 | 24.20 | 24.46 | 17,988,588 | -0.61(-2.41%) |
Dec 08, 2008 | 23.13 | 25.67 | 23.13 | 25.07 | 19,103,044 | +3.22(+14.76%) |
Dec 05, 2008 | 19.53 | 22.08 | 19.34 | 21.84 | 13,457,319 | +1.92(+9.64%) |
Dec 04, 2008 | 19.93 | 21.54 | 19.57 | 19.92 | 12,365,294 | -0.54(-2.65%) |
Dec 03, 2008 | 19.27 | 20.56 | 18.30 | 20.46 | 13,033,048 | +1.09(+5.61%) |
Dec 02, 2008 | 19.23 | 20.04 | 17.51 | 19.38 | 22,484,610 | -0.00(-0.02%) |
Dec 01, 2008 | 22.12 | 22.23 | 19.38 | 19.38 | 13,511,943 | -4.41(-18.55%) |
Nov 28, 2008 | 23.01 | 23.79 | 22.67 | 23.79 | 4,429,112 | +0.02(+0.09%) |
Nov 26, 2008 | 21.68 | 24.12 | 21.38 | 23.77 | 9,312,150 | +1.33(+5.91%) |
Nov 25, 2008 | 23.09 | 23.85 | 21.33 | 22.44 | 12,843,958 | -0.09(-0.38%) |
Nov 24, 2008 | 20.37 | 22.58 | 19.29 | 22.53 | 20,190,776 | +2.80(+14.18%) |
Nov 21, 2008 | 18.41 | 19.86 | 18.19 | 19.73 | 23,566,364 | +2.16(+12.28%) |
Nov 20, 2008 | 19.20 | 19.53 | 17.46 | 17.57 | 18,988,826 | -1.61(-8.39%) |
Nov 19, 2008 | 20.78 | 21.15 | 19.18 | 19.18 | 13,992,959 | -1.80(-8.58%) |
Nov 18, 2008 | 21.59 | 21.73 | 20.16 | 20.98 | 19,969,794 | -0.34(-1.58%) |
Nov 17, 2008 | 23.11 | 23.33 | 21.31 | 21.32 | 14,135,897 | -2.15(-9.15%) |
Nov 14, 2008 | 24.36 | 24.98 | 23.18 | 23.47 | 11,982,828 | -1.82(-7.18%) |
Nov 13, 2008 | 25.62 | 25.82 | 22.14 | 25.28 | 23,549,072 | +0.06(+0.25%) |
Nov 12, 2008 | 25.96 | 26.55 | 24.93 | 25.22 | 13,408,254 | -1.32(-4.98%) |
Nov 11, 2008 | 26.41 | 27.57 | 25.26 | 26.54 | 14,552,186 | -0.73(-2.68%) |
Nov 10, 2008 | 30.89 | 31.10 | 26.61 | 27.27 | 10,343,227 | -2.93(-9.71%) |
Nov 07, 2008 | 29.94 | 30.24 | 28.36 | 30.20 | 9,716,236 | +1.06(+3.62%) |
Nov 06, 2008 | 31.54 | 32.41 | 28.96 | 29.15 | 10,989,931 | -2.52(-7.95%) |
Nov 05, 2008 | 35.08 | 35.37 | 31.54 | 31.66 | 10,131,287 | -4.19(-11.69%) |
Nov 04, 2008 | 35.01 | 36.16 | 33.87 | 35.85 | 11,835,650 | +2.04(+6.04%) |
Nov 03, 2008 | 32.71 | 34.61 | 31.44 | 33.81 | 14,644,028 | +2.14(+6.74%) |
Oct 31, 2008 | 30.09 | 33.32 | 30.02 | 31.67 | 11,300,055 | +0.73(+2.35%) |
Oct 30, 2008 | 30.65 | 32.33 | 30.01 | 30.95 | 11,505,839 | +1.20(+4.03%) |
Oct 29, 2008 | 28.95 | 31.58 | 27.85 | 29.75 | 13,494,003 | +0.15(+0.52%) |
Oct 28, 2008 | 27.45 | 29.92 | 25.07 | 29.60 | 14,902,646 | +3.42(+13.06%) |
Oct 27, 2008 | 28.40 | 28.56 | 26.11 | 26.18 | 9,486,783 | -2.02(-7.17%) |
Oct 24, 2008 | 28.12 | 29.74 | 26.96 | 28.20 | 15,904,442 | -2.97(-9.53%) |
Oct 23, 2008 | 34.01 | 35.13 | 29.43 | 31.17 | 17,025,240 | -2.98(-8.72%) |
Oct 22, 2008 | 36.03 | 36.65 | 33.50 | 34.15 | 12,802,999 | -2.75(-7.46%) |
Oct 21, 2008 | 39.40 | 39.46 | 36.60 | 36.90 | 15,324,663 | -3.55(-8.78%) |
Oct 20, 2008 | 40.95 | 41.65 | 39.30 | 40.45 | 8,129,174 | -0.55(-1.34%) |
Oct 17, 2008 | 41.03 | 43.03 | 39.53 | 41.00 | 9,599,238 | -0.91(-2.18%) |
Oct 16, 2008 | 40.94 | 42.10 | 38.73 | 41.91 | 11,609,582 | +1.51(+3.75%) |
Oct 15, 2008 | 43.56 | 45.41 | 40.38 | 40.40 | 13,912,778 | -4.33(-9.68%) |
Oct 14, 2008 | 46.61 | 47.04 | 43.43 | 44.72 | 15,864,222 | -1.46(-3.17%) |
Oct 13, 2008 | 45.24 | 46.25 | 41.16 | 46.19 | 14,174,736 | +2.06(+4.66%) |
Oct 10, 2008 | 38.53 | 44.98 | 37.19 | 44.13 | 21,911,814 | +4.23(+10.61%) |
Oct 09, 2008 | 47.02 | 47.26 | 38.02 | 39.90 | 24,388,244 | -5.64(-12.39%) |
Oct 08, 2008 | 44.00 | 47.60 | 43.51 | 45.54 | 11,948,425 | +1.08(+2.43%) |
Oct 07, 2008 | 46.59 | 49.39 | 44.35 | 44.45 | 21,007,642 | -0.88(-1.94%) |
Oct 06, 2008 | 40.19 | 45.46 | 39.70 | 45.34 | 13,899,647 | +4.66(+11.47%) |
Oct 03, 2008 | 43.50 | 45.18 | 40.67 | 40.67 | 10,694,363 | -1.28(-3.04%) |
Oct 02, 2008 | 44.90 | 45.12 | 41.82 | 41.95 | 7,523,473 | -2.70(-6.05%) |