Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.04 | 23.74 | 22.42 | 23.49 | 10,303,967 | +0.90(+3.97%) |
Dec 30, 2008 | 20.88 | 22.62 | 20.57 | 22.60 | 16,912,384 | +1.86(+8.95%) |
Dec 29, 2008 | 20.57 | 20.97 | 19.76 | 20.74 | 17,808,034 | +0.19(+0.90%) |
Dec 26, 2008 | 21.23 | 21.42 | 20.52 | 20.56 | 5,566,006 | -0.60(-2.85%) |
Dec 24, 2008 | 21.34 | 21.38 | 20.56 | 21.16 | 4,185,490 | +0.23(+1.11%) |
Dec 23, 2008 | 22.45 | 22.58 | 20.78 | 20.93 | 15,957,978 | -0.95(-4.34%) |
Dec 22, 2008 | 23.93 | 23.93 | 21.59 | 21.88 | 11,220,292 | -2.19(-9.12%) |
Dec 19, 2008 | 25.42 | 25.67 | 23.81 | 24.07 | 12,031,755 | -1.06(-4.23%) |
Dec 18, 2008 | 25.05 | 26.01 | 24.61 | 25.14 | 11,735,584 | -0.04(-0.15%) |
Dec 17, 2008 | 24.76 | 25.80 | 24.36 | 25.17 | 10,811,633 | +0.05(+0.19%) |
Dec 16, 2008 | 23.28 | 25.12 | 23.28 | 25.12 | 16,169,323 | +2.16(+9.43%) |
Dec 15, 2008 | 24.05 | 24.24 | 22.30 | 22.96 | 11,430,769 | -0.78(-3.28%) |
Dec 12, 2008 | 23.41 | 24.61 | 23.07 | 23.74 | 11,379,560 | -0.39(-1.60%) |
Dec 11, 2008 | 24.62 | 26.52 | 24.06 | 24.12 | 11,533,877 | -0.87(-3.46%) |
Dec 10, 2008 | 25.27 | 25.91 | 24.16 | 24.99 | 10,129,463 | +0.39(+1.59%) |
Dec 09, 2008 | 24.67 | 26.93 | 24.33 | 24.60 | 17,887,756 | -0.61(-2.41%) |
Dec 08, 2008 | 23.26 | 25.81 | 23.26 | 25.21 | 18,995,966 | +3.24(+14.76%) |
Dec 05, 2008 | 19.64 | 22.20 | 19.45 | 21.97 | 13,381,887 | +1.93(+9.64%) |
Dec 04, 2008 | 20.04 | 21.66 | 19.68 | 20.03 | 12,295,982 | -0.55(-2.65%) |
Dec 03, 2008 | 19.38 | 20.68 | 18.40 | 20.58 | 12,959,994 | +1.09(+5.61%) |
Dec 02, 2008 | 19.34 | 20.15 | 17.61 | 19.48 | 22,358,576 | -0.00(-0.02%) |
Dec 01, 2008 | 22.24 | 22.35 | 19.49 | 19.49 | 13,436,204 | -4.44(-18.55%) |
Nov 28, 2008 | 23.14 | 23.93 | 22.79 | 23.93 | 4,404,285 | +0.02(+0.09%) |
Nov 26, 2008 | 21.80 | 24.26 | 21.50 | 23.91 | 9,259,953 | +1.33(+5.91%) |
Nov 25, 2008 | 23.22 | 23.99 | 21.45 | 22.57 | 12,771,963 | -0.09(-0.38%) |
Nov 24, 2008 | 20.49 | 22.70 | 19.40 | 22.66 | 20,077,600 | +2.81(+14.18%) |
Nov 21, 2008 | 18.52 | 19.97 | 18.29 | 19.84 | 23,434,266 | +2.17(+12.28%) |
Nov 20, 2008 | 19.30 | 19.64 | 17.55 | 17.67 | 18,882,388 | -1.62(-8.39%) |
Nov 19, 2008 | 20.90 | 21.27 | 19.29 | 19.29 | 13,914,523 | -1.81(-8.58%) |
Nov 18, 2008 | 21.71 | 21.85 | 20.28 | 21.10 | 19,857,858 | -0.34(-1.58%) |
Nov 17, 2008 | 23.24 | 23.46 | 21.43 | 21.44 | 14,056,660 | -2.16(-9.15%) |
Nov 14, 2008 | 24.50 | 25.12 | 23.31 | 23.60 | 11,915,660 | -1.83(-7.18%) |
Nov 13, 2008 | 25.77 | 25.96 | 22.26 | 25.42 | 23,417,072 | +0.06(+0.25%) |
Nov 12, 2008 | 26.11 | 26.70 | 25.07 | 25.36 | 13,333,096 | -1.33(-4.98%) |
Nov 11, 2008 | 26.55 | 27.73 | 25.41 | 26.69 | 14,470,616 | -0.74(-2.68%) |
Nov 10, 2008 | 31.07 | 31.27 | 26.76 | 27.42 | 10,285,250 | -2.95(-9.71%) |
Nov 07, 2008 | 30.11 | 30.41 | 28.52 | 30.37 | 9,661,773 | +1.06(+3.62%) |
Nov 06, 2008 | 31.72 | 32.60 | 29.13 | 29.31 | 10,928,329 | -2.53(-7.95%) |
Nov 05, 2008 | 35.28 | 35.57 | 31.72 | 31.84 | 10,074,498 | -4.21(-11.69%) |
Nov 04, 2008 | 35.20 | 36.36 | 34.06 | 36.05 | 11,769,307 | +2.05(+6.04%) |
Nov 03, 2008 | 32.89 | 34.81 | 31.62 | 34.00 | 14,561,943 | +2.15(+6.74%) |
Oct 31, 2008 | 30.25 | 33.51 | 30.19 | 31.85 | 11,236,715 | +0.73(+2.35%) |
Oct 30, 2008 | 30.82 | 32.51 | 30.18 | 31.12 | 11,441,345 | +1.20(+4.03%) |
Oct 29, 2008 | 29.11 | 31.76 | 28.01 | 29.92 | 13,418,364 | +0.15(+0.52%) |
Oct 28, 2008 | 27.60 | 30.08 | 25.21 | 29.76 | 14,819,111 | +3.44(+13.06%) |
Oct 27, 2008 | 28.56 | 28.72 | 26.26 | 26.33 | 9,433,607 | -2.03(-7.17%) |
Oct 24, 2008 | 28.27 | 29.91 | 27.12 | 28.36 | 15,815,292 | -2.99(-9.53%) |
Oct 23, 2008 | 34.21 | 35.32 | 29.60 | 31.35 | 16,929,808 | -2.99(-8.72%) |
Oct 22, 2008 | 36.24 | 36.85 | 33.69 | 34.34 | 12,731,233 | -2.77(-7.46%) |
Oct 21, 2008 | 39.62 | 39.68 | 36.80 | 37.11 | 15,238,763 | -3.57(-8.78%) |
Oct 20, 2008 | 41.18 | 41.88 | 39.52 | 40.68 | 8,083,607 | -0.55(-1.34%) |
Oct 17, 2008 | 41.26 | 43.27 | 39.75 | 41.23 | 9,545,431 | -0.92(-2.18%) |
Oct 16, 2008 | 41.17 | 42.33 | 38.95 | 42.15 | 11,544,507 | +1.52(+3.75%) |
Oct 15, 2008 | 43.80 | 45.66 | 40.61 | 40.62 | 13,834,792 | -4.35(-9.68%) |
Oct 14, 2008 | 46.87 | 47.30 | 43.67 | 44.98 | 15,775,298 | -1.47(-3.17%) |
Oct 13, 2008 | 45.50 | 46.51 | 41.39 | 46.45 | 14,095,282 | +2.07(+4.66%) |
Oct 10, 2008 | 38.75 | 45.23 | 37.40 | 44.38 | 21,788,992 | +4.26(+10.61%) |
Oct 09, 2008 | 47.29 | 47.53 | 38.23 | 40.12 | 24,251,540 | -5.67(-12.39%) |
Oct 08, 2008 | 44.25 | 47.87 | 43.75 | 45.79 | 11,881,451 | +1.09(+2.43%) |
Oct 07, 2008 | 46.85 | 49.67 | 44.60 | 44.70 | 20,889,886 | -0.89(-1.94%) |
Oct 06, 2008 | 40.41 | 45.72 | 39.92 | 45.59 | 13,821,735 | +4.69(+11.47%) |
Oct 03, 2008 | 43.74 | 45.44 | 40.90 | 40.90 | 10,634,418 | -1.28(-3.04%) |
Oct 02, 2008 | 45.16 | 45.37 | 42.05 | 42.18 | 7,481,302 | -2.72(-6.05%) |