Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.61 | 33.22 | 31.59 | 32.94 | 4,253,122 | +1.25(+3.95%) |
Dec 30, 2008 | 30.76 | 31.96 | 30.07 | 31.68 | 3,405,060 | +1.50(+4.96%) |
Dec 29, 2008 | 31.65 | 31.65 | 29.34 | 30.19 | 3,214,139 | -2.05(-6.35%) |
Dec 26, 2008 | 32.44 | 32.87 | 31.30 | 32.23 | 1,167,670 | +0.29(+0.92%) |
Dec 24, 2008 | 32.03 | 32.37 | 31.39 | 31.94 | 979,720 | +0.01(+0.02%) |
Dec 23, 2008 | 32.55 | 33.13 | 31.47 | 31.94 | 3,239,860 | -0.19(-0.60%) |
Dec 22, 2008 | 33.95 | 34.11 | 30.87 | 32.13 | 4,210,974 | -1.88(-5.53%) |
Dec 19, 2008 | 33.27 | 34.41 | 32.56 | 34.01 | 6,643,539 | +0.34(+1.00%) |
Dec 18, 2008 | 36.53 | 36.95 | 33.31 | 33.67 | 8,631,381 | -2.56(-7.07%) |
Dec 17, 2008 | 35.62 | 38.26 | 34.33 | 36.23 | 5,951,397 | -0.39(-1.06%) |
Dec 16, 2008 | 32.93 | 36.62 | 31.50 | 36.62 | 8,833,704 | +5.19(+16.50%) |
Dec 15, 2008 | 32.98 | 33.38 | 30.31 | 31.44 | 5,327,974 | -2.10(-6.25%) |
Dec 12, 2008 | 29.20 | 33.55 | 28.89 | 33.53 | 0 | +2.92(+9.55%) |
Dec 11, 2008 | 35.04 | 35.43 | 30.15 | 30.61 | 9,459,592 | -5.38(-14.94%) |
Dec 10, 2008 | 33.98 | 36.22 | 33.81 | 35.99 | 5,507,132 | +2.18(+6.45%) |
Dec 09, 2008 | 35.52 | 36.71 | 33.44 | 33.81 | 7,654,865 | -2.69(-7.37%) |
Dec 08, 2008 | 34.06 | 36.50 | 32.64 | 36.50 | 7,967,737 | +3.16(+9.48%) |
Dec 05, 2008 | 30.32 | 33.48 | 29.17 | 33.34 | 0 | +2.90(+9.52%) |
Dec 04, 2008 | 30.08 | 32.92 | 29.38 | 30.44 | 8,622,425 | -0.54(-1.76%) |
Dec 03, 2008 | 29.12 | 31.19 | 27.48 | 30.98 | 8,510,995 | +1.68(+5.72%) |
Dec 02, 2008 | 27.24 | 29.61 | 26.87 | 29.31 | 9,507,600 | +2.66(+10.00%) |
Dec 01, 2008 | 30.55 | 31.55 | 25.50 | 26.64 | 8,168,801 | -5.34(-16.69%) |
Nov 28, 2008 | 33.32 | 33.32 | 31.71 | 31.98 | 3,247,445 | -0.92(-2.80%) |
Nov 26, 2008 | 30.69 | 33.23 | 29.84 | 32.90 | 7,012,650 | +1.53(+4.89%) |
Nov 25, 2008 | 32.37 | 32.53 | 29.10 | 31.37 | 9,246,353 | +0.24(+0.77%) |
Nov 24, 2008 | 26.95 | 31.99 | 26.08 | 31.13 | 10,894,670 | +4.99(+19.08%) |
Nov 21, 2008 | 26.07 | 27.20 | 22.47 | 26.14 | 15,118,750 | +0.22(+0.86%) |
Nov 20, 2008 | 25.27 | 29.05 | 25.06 | 25.92 | 13,440,611 | -0.19(-0.73%) |
Nov 19, 2008 | 29.70 | 29.70 | 25.47 | 26.11 | 8,141,392 | -3.59(-12.08%) |
Nov 18, 2008 | 29.68 | 30.23 | 27.89 | 29.70 | 6,012,387 | +0.11(+0.38%) |
Nov 17, 2008 | 30.70 | 31.58 | 29.47 | 29.58 | 5,049,490 | -1.80(-5.73%) |
Nov 14, 2008 | 33.96 | 34.20 | 30.96 | 31.38 | 0 | -2.80(-8.18%) |
Nov 13, 2008 | 31.74 | 35.61 | 30.62 | 34.17 | 7,809,092 | +1.83(+5.67%) |
Nov 12, 2008 | 34.23 | 34.35 | 32.07 | 32.34 | 7,014,552 | -2.60(-7.44%) |
Nov 11, 2008 | 34.58 | 35.22 | 33.14 | 34.94 | 4,571,117 | +0.02(+0.07%) |
Nov 10, 2008 | 38.65 | 38.65 | 34.73 | 34.92 | 4,037,759 | -3.53(-9.17%) |
Nov 07, 2008 | 37.26 | 39.07 | 35.53 | 38.44 | 3,622,372 | +1.75(+4.78%) |
Nov 06, 2008 | 38.92 | 38.92 | 36.46 | 36.69 | 4,682,119 | -1.93(-4.99%) |
Nov 05, 2008 | 42.73 | 43.00 | 37.92 | 38.62 | 5,046,088 | -4.72(-10.90%) |
Nov 04, 2008 | 39.91 | 43.74 | 39.01 | 43.34 | 4,963,137 | +3.53(+8.86%) |
Nov 03, 2008 | 42.17 | 43.01 | 39.28 | 39.82 | 3,409,158 | -2.63(-6.19%) |
Oct 31, 2008 | 40.17 | 42.44 | 39.22 | 42.44 | 4,224,240 | +2.52(+6.31%) |
Oct 30, 2008 | 39.86 | 40.52 | 38.32 | 39.92 | 4,960,652 | +1.10(+2.82%) |
Oct 29, 2008 | 42.13 | 42.49 | 36.71 | 38.83 | 8,362,060 | -4.59(-10.57%) |
Oct 28, 2008 | 35.47 | 43.41 | 34.54 | 43.41 | 7,687,738 | +8.38(+23.93%) |
Oct 27, 2008 | 35.94 | 39.28 | 34.51 | 35.03 | 5,622,687 | -1.64(-4.47%) |
Oct 24, 2008 | 35.93 | 38.20 | 35.62 | 36.67 | 4,919,342 | -2.00(-5.17%) |
Oct 23, 2008 | 38.95 | 40.11 | 35.44 | 38.67 | 6,747,160 | -0.14(-0.37%) |
Oct 22, 2008 | 40.34 | 41.89 | 37.46 | 38.82 | 5,631,203 | -2.95(-7.07%) |
Oct 21, 2008 | 40.81 | 43.84 | 40.19 | 41.77 | 4,572,623 | +0.03(+0.07%) |
Oct 20, 2008 | 41.38 | 41.74 | 38.49 | 41.74 | 3,270,614 | +0.68(+1.66%) |
Oct 17, 2008 | 39.95 | 43.28 | 38.15 | 41.06 | 0 | +0.34(+0.82%) |
Oct 16, 2008 | 40.33 | 41.09 | 37.73 | 40.72 | 8,459,276 | +1.86(+4.79%) |
Oct 15, 2008 | 45.51 | 45.53 | 38.38 | 38.86 | 6,844,586 | -7.23(-15.69%) |
Oct 14, 2008 | 52.40 | 52.40 | 43.12 | 46.09 | 6,841,732 | -3.90(-7.81%) |
Oct 13, 2008 | 46.91 | 50.52 | 45.40 | 50.00 | 6,454,611 | +4.38(+9.60%) |
Oct 10, 2008 | 38.92 | 47.58 | 38.32 | 45.62 | 0 | +5.77(+14.47%) |
Oct 09, 2008 | 45.21 | 46.25 | 39.72 | 39.85 | 5,511,353 | -5.07(-11.28%) |
Oct 08, 2008 | 44.31 | 47.85 | 43.94 | 44.92 | 5,548,184 | -0.56(-1.24%) |
Oct 07, 2008 | 48.92 | 49.34 | 44.88 | 45.48 | 6,223,750 | -3.23(-6.63%) |
Oct 06, 2008 | 46.71 | 48.92 | 44.84 | 48.71 | 6,337,096 | +0.09(+0.18%) |
Oct 03, 2008 | 49.10 | 51.03 | 47.37 | 48.62 | 0 | +0.11(+0.22%) |
Oct 02, 2008 | 51.82 | 52.31 | 48.23 | 48.51 | 4,400,286 | -4.96(-9.28%) |