Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.51 | 25.75 | 24.48 | 25.39 | 5,473,693 | +0.82(+3.34%) |
Dec 30, 2008 | 23.71 | 24.68 | 23.20 | 24.57 | 3,813,475 | +1.23(+5.29%) |
Dec 29, 2008 | 23.34 | 23.71 | 23.00 | 23.34 | 3,510,602 | -0.14(-0.58%) |
Dec 26, 2008 | 23.86 | 23.88 | 23.09 | 23.48 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.40 | 23.52 | 22.89 | 23.41 | 1,347,412 | +0.32(+1.38%) |
Dec 23, 2008 | 24.28 | 24.28 | 22.89 | 23.09 | 4,295,872 | -0.75(-3.14%) |
Dec 22, 2008 | 24.63 | 24.95 | 23.63 | 23.84 | 8,284,503 | -0.82(-3.33%) |
Dec 19, 2008 | 23.98 | 25.00 | 22.94 | 24.66 | 12,664,107 | +0.96(+4.07%) |
Dec 18, 2008 | 23.67 | 24.22 | 23.24 | 23.70 | 9,071,669 | +0.23(+0.98%) |
Dec 17, 2008 | 22.97 | 23.79 | 22.38 | 23.47 | 9,488,914 | +0.01(+0.03%) |
Dec 16, 2008 | 21.33 | 23.60 | 20.88 | 23.46 | 10,863,619 | +2.67(+12.83%) |
Dec 15, 2008 | 22.15 | 22.46 | 20.53 | 20.79 | 12,103,566 | -1.60(-7.15%) |
Dec 12, 2008 | 20.97 | 22.92 | 20.90 | 22.39 | 0 | +0.21(+0.97%) |
Dec 11, 2008 | 24.94 | 25.31 | 22.03 | 22.18 | 14,382,277 | -3.37(-13.19%) |
Dec 10, 2008 | 26.28 | 26.56 | 24.67 | 25.55 | 7,553,847 | -0.64(-2.43%) |
Dec 09, 2008 | 26.66 | 27.68 | 25.97 | 26.18 | 8,410,252 | -1.15(-4.22%) |
Dec 08, 2008 | 27.07 | 27.47 | 25.56 | 27.34 | 8,694,241 | +1.28(+4.92%) |
Dec 05, 2008 | 23.59 | 26.11 | 23.24 | 26.06 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.49 | 26.29 | 24.10 | 24.68 | 8,629,808 | -0.48(-1.90%) |
Dec 03, 2008 | 23.29 | 25.24 | 22.35 | 25.16 | 10,904,154 | +1.83(+7.85%) |
Dec 02, 2008 | 21.66 | 23.45 | 20.70 | 23.32 | 14,379,484 | +1.72(+7.96%) |
Dec 01, 2008 | 26.25 | 26.38 | 21.18 | 21.60 | 12,513,423 | -5.80(-21.16%) |
Nov 28, 2008 | 26.68 | 28.91 | 26.68 | 27.40 | 4,411,743 | -0.17(-0.61%) |
Nov 26, 2008 | 26.01 | 27.75 | 25.38 | 27.57 | 9,794,960 | +0.73(+2.73%) |
Nov 25, 2008 | 26.73 | 28.07 | 26.28 | 26.84 | 20,377,024 | +1.55(+6.14%) |
Nov 24, 2008 | 22.06 | 25.87 | 20.89 | 25.28 | 15,077,935 | +3.92(+18.34%) |
Nov 21, 2008 | 20.98 | 21.66 | 18.54 | 21.37 | 17,501,994 | +1.31(+6.51%) |
Nov 20, 2008 | 20.43 | 23.05 | 19.79 | 20.06 | 17,295,638 | -1.04(-4.94%) |
Nov 19, 2008 | 22.84 | 23.09 | 20.86 | 21.10 | 14,258,888 | -2.19(-9.40%) |
Nov 18, 2008 | 23.95 | 24.70 | 21.40 | 23.29 | 14,638,496 | -0.49(-2.08%) |
Nov 17, 2008 | 23.91 | 24.90 | 23.31 | 23.79 | 11,127,725 | -1.05(-4.23%) |
Nov 14, 2008 | 25.91 | 27.86 | 24.77 | 24.84 | 0 | -1.89(-7.06%) |
Nov 13, 2008 | 24.05 | 27.59 | 23.08 | 26.72 | 23,895,078 | +2.80(+11.72%) |
Nov 12, 2008 | 24.25 | 25.48 | 23.51 | 23.92 | 12,074,089 | -1.60(-6.27%) |
Nov 11, 2008 | 25.46 | 26.75 | 24.16 | 25.52 | 10,692,160 | -0.41(-1.57%) |
Nov 10, 2008 | 28.44 | 28.44 | 25.36 | 25.93 | 8,506,612 | -1.59(-5.79%) |
Nov 07, 2008 | 28.18 | 28.60 | 26.68 | 27.52 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.82 | 30.66 | 27.23 | 27.71 | 15,245,011 | -2.73(-8.97%) |
Nov 05, 2008 | 33.09 | 33.96 | 30.26 | 30.44 | 9,981,182 | -3.66(-10.72%) |
Nov 04, 2008 | 31.86 | 34.23 | 31.86 | 34.10 | 8,335,180 | +2.55(+8.08%) |
Nov 03, 2008 | 31.22 | 31.73 | 30.71 | 31.55 | 5,560,835 | +0.40(+1.28%) |
Oct 31, 2008 | 29.52 | 31.97 | 29.50 | 31.15 | 10,213,224 | +0.80(+2.62%) |
Oct 30, 2008 | 31.06 | 31.57 | 29.94 | 30.36 | 8,443,116 | +0.21(+0.71%) |
Oct 29, 2008 | 31.06 | 32.23 | 29.48 | 30.14 | 12,696,949 | -1.63(-5.14%) |
Oct 28, 2008 | 27.91 | 31.88 | 27.38 | 31.77 | 14,706,744 | +4.38(+15.99%) |
Oct 27, 2008 | 28.48 | 30.08 | 27.31 | 27.39 | 10,592,740 | -0.72(-2.55%) |
Oct 24, 2008 | 25.52 | 29.50 | 24.81 | 28.11 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.61 | 29.60 | 26.24 | 28.44 | 12,593,048 | -0.55(-1.90%) |
Oct 22, 2008 | 29.56 | 31.01 | 27.87 | 28.99 | 8,997,969 | -1.97(-6.38%) |
Oct 21, 2008 | 31.65 | 32.55 | 30.40 | 30.96 | 8,815,831 | -1.11(-3.48%) |
Oct 20, 2008 | 32.25 | 32.27 | 29.75 | 32.08 | 8,590,543 | +0.29(+0.90%) |
Oct 17, 2008 | 31.02 | 33.70 | 28.21 | 31.79 | 0 | +0.97(+3.15%) |
Oct 16, 2008 | 29.96 | 31.67 | 27.71 | 30.82 | 15,892,436 | +0.75(+2.49%) |
Oct 15, 2008 | 33.92 | 30.07 | 29.54 | 30.07 | 15,349,818 | -5.34(-15.09%) |
Oct 14, 2008 | 34.62 | 36.86 | 33.42 | 35.41 | 21,439,342 | +3.77(+11.90%) |
Oct 13, 2008 | 30.79 | 31.65 | 28.57 | 31.65 | 10,284,250 | +3.34(+11.82%) |
Oct 10, 2008 | 25.24 | 30.14 | 25.07 | 28.30 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.78 | 30.52 | 24.59 | 26.60 | 16,316,675 | -1.90(-6.65%) |
Oct 08, 2008 | 28.71 | 32.31 | 28.50 | 28.50 | 6,905,031 | -1.41(-4.71%) |
Oct 07, 2008 | 34.11 | 34.11 | 29.91 | 29.91 | 8,732,946 | -3.29(-9.91%) |
Oct 06, 2008 | 34.24 | 35.75 | 31.85 | 33.20 | 11,080,365 | -2.56(-7.15%) |
Oct 03, 2008 | 37.95 | 39.42 | 35.04 | 35.75 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 40.93 | 41.12 | 36.56 | 37.25 | 6,783,359 | -3.69(-9.02%) |