Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.02 | 33.09 | 32.02 | 33.09 | 5,715 | +1.05(+3.28%) |
Dec 30, 2008 | 31.38 | 32.32 | 31.38 | 32.04 | 1,459 | +0.95(+3.06%) |
Dec 29, 2008 | 31.24 | 31.38 | 30.80 | 31.09 | 1,894 | -0.23(-0.75%) |
Dec 26, 2008 | 31.30 | 31.32 | 31.30 | 31.32 | 355 | -1.36(-4.15%) |
Dec 24, 2008 | 32.19 | 32.94 | 32.19 | 32.68 | 556 | +0.13(+0.39%) |
Dec 23, 2008 | 32.96 | 32.98 | 30.80 | 32.55 | 5,429 | -0.44(-1.33%) |
Dec 22, 2008 | 32.98 | 32.99 | 30.86 | 32.99 | 5,429 | +0.18(+0.55%) |
Dec 19, 2008 | 32.70 | 32.81 | 31.93 | 32.81 | 21,074 | +0.50(+1.56%) |
Dec 18, 2008 | 31.46 | 32.32 | 31.25 | 32.31 | 6,635 | +0.57(+1.81%) |
Dec 17, 2008 | 30.38 | 31.73 | 30.38 | 31.73 | 6,740 | +0.99(+3.21%) |
Dec 16, 2008 | 29.03 | 30.75 | 28.57 | 30.75 | 10,975 | +2.02(+7.03%) |
Dec 15, 2008 | 29.09 | 29.09 | 28.20 | 28.73 | 1,171 | -0.25(-0.87%) |
Dec 12, 2008 | 24.04 | 29.04 | 24.04 | 28.98 | 7,840 | +4.83(+20.00%) |
Dec 11, 2008 | 26.03 | 28.73 | 24.15 | 24.15 | 3,885 | -2.23(-8.44%) |
Dec 10, 2008 | 25.15 | 26.38 | 25.15 | 26.38 | 1,144 | +1.40(+5.61%) |
Dec 09, 2008 | 26.75 | 26.75 | 23.54 | 24.97 | 7,219 | -1.90(-7.08%) |
Dec 08, 2008 | 25.62 | 27.39 | 24.48 | 26.88 | 5,862 | +2.48(+10.15%) |
Dec 05, 2008 | 25.08 | 25.08 | 21.40 | 24.40 | 1,970 | -0.75(-3.00%) |
Dec 04, 2008 | 28.48 | 28.48 | 25.15 | 25.15 | 4,142 | -3.55(-12.38%) |
Dec 03, 2008 | 28.71 | 29.18 | 25.35 | 28.71 | 4,794 | +2.86(+11.08%) |
Dec 02, 2008 | 25.87 | 25.87 | 24.89 | 25.85 | 3,329 | +0.26(+1.02%) |
Dec 01, 2008 | 28.00 | 28.00 | 25.24 | 25.59 | 3,935 | -3.14(-10.94%) |
Nov 28, 2008 | 31.31 | 31.31 | 27.83 | 28.73 | 3,651 | -2.85(-9.01%) |
Nov 26, 2008 | 22.50 | 31.68 | 22.50 | 31.57 | 6,515 | +8.59(+37.38%) |
Nov 25, 2008 | 23.09 | 23.55 | 22.48 | 22.98 | 1,107 | +0.06(+0.27%) |
Nov 24, 2008 | 21.92 | 23.34 | 21.33 | 22.92 | 4,916 | +2.09(+10.04%) |
Nov 21, 2008 | 21.45 | 21.65 | 20.41 | 20.83 | 5,266 | -0.48(-2.23%) |
Nov 20, 2008 | 24.86 | 25.35 | 21.25 | 21.30 | 3,262 | -3.57(-14.36%) |
Nov 19, 2008 | 26.21 | 26.21 | 24.88 | 24.88 | 2,936 | -1.40(-5.33%) |
Nov 18, 2008 | 26.30 | 26.30 | 24.86 | 26.28 | 4,420 | +0.39(+1.53%) |
Nov 17, 2008 | 25.83 | 26.83 | 25.19 | 25.88 | 1,299 | +0.57(+2.23%) |
Nov 14, 2008 | 24.86 | 26.52 | 24.86 | 25.32 | 1,876 | +0.39(+1.55%) |
Nov 13, 2008 | 21.60 | 26.08 | 21.46 | 24.93 | 4,410 | +3.34(+15.47%) |
Nov 12, 2008 | 24.01 | 24.15 | 21.58 | 21.59 | 4,012 | -2.61(-10.79%) |
Nov 11, 2008 | 23.56 | 24.45 | 23.54 | 24.20 | 5,128 | +0.63(+2.67%) |
Nov 10, 2008 | 22.93 | 23.83 | 22.89 | 23.57 | 6,739 | +0.91(+4.00%) |
Nov 07, 2008 | 27.83 | 27.83 | 22.67 | 22.67 | 9,554 | -5.02(-18.13%) |
Nov 06, 2008 | 27.84 | 27.84 | 27.69 | 27.69 | 3,033 | -0.44(-1.56%) |
Nov 05, 2008 | 27.89 | 28.13 | 27.83 | 28.13 | 2,309 | +0.04(+0.16%) |
Nov 04, 2008 | 26.21 | 28.35 | 26.21 | 28.08 | 10,007 | -1.48(-5.01%) |
Nov 03, 2008 | 28.18 | 30.48 | 27.37 | 29.56 | 11,232 | +2.03(+7.37%) |
Oct 31, 2008 | 27.55 | 27.55 | 25.69 | 27.53 | 5,363 | -0.01(-0.03%) |
Oct 30, 2008 | 28.27 | 28.27 | 26.53 | 27.54 | 5,648 | +0.18(+0.66%) |
Oct 29, 2008 | 29.23 | 29.62 | 26.93 | 27.36 | 6,010 | -1.63(-5.63%) |
Oct 28, 2008 | 29.62 | 29.69 | 28.50 | 29.00 | 8,062 | -0.24(-0.83%) |
Oct 27, 2008 | 28.72 | 29.81 | 28.72 | 29.24 | 3,851 | +0.49(+1.72%) |
Oct 24, 2008 | 29.76 | 29.76 | 28.66 | 28.75 | 3,066 | -1.54(-5.07%) |
Oct 23, 2008 | 31.60 | 31.60 | 30.28 | 30.28 | 5,822 | -1.33(-4.20%) |
Oct 22, 2008 | 32.37 | 32.38 | 31.51 | 31.61 | 6,773 | -0.45(-1.40%) |
Oct 21, 2008 | 31.78 | 32.77 | 31.78 | 32.06 | 3,044 | -0.23(-0.72%) |
Oct 20, 2008 | 32.47 | 32.47 | 32.11 | 32.29 | 1,103 | +0.47(+1.47%) |
Oct 17, 2008 | 32.34 | 32.78 | 31.09 | 31.82 | 10,263 | -1.18(-3.56%) |
Oct 16, 2008 | 31.47 | 33.00 | 29.76 | 33.00 | 7,427 | +1.57(+5.00%) |
Oct 15, 2008 | 31.82 | 31.82 | 30.85 | 31.43 | 26,069 | -0.71(-2.21%) |
Oct 14, 2008 | 34.11 | 34.11 | 31.80 | 32.14 | 5,972 | -2.44(-7.06%) |
Oct 13, 2008 | 32.32 | 34.58 | 31.42 | 34.58 | 6,025 | +2.42(+7.54%) |
Oct 10, 2008 | 31.77 | 34.14 | 31.60 | 32.16 | 10,837 | +1.56(+5.11%) |
Oct 09, 2008 | 30.72 | 33.33 | 30.59 | 30.59 | 6,190 | -2.43(-7.37%) |
Oct 08, 2008 | 31.83 | 33.04 | 31.78 | 33.03 | 7,397 | +1.23(+3.87%) |
Oct 07, 2008 | 32.36 | 33.05 | 31.80 | 31.80 | 2,804 | -0.04(-0.14%) |
Oct 06, 2008 | 31.78 | 33.08 | 31.78 | 31.84 | 4,144 | -0.06(-0.20%) |
Oct 03, 2008 | 32.47 | 33.02 | 31.78 | 31.91 | 1,775 | +0.05(+0.17%) |
Oct 02, 2008 | 31.79 | 32.27 | 31.79 | 31.85 | 4,515 | +0.06(+0.20%) |