Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.46 | 32.53 | 31.24 | 31.92 | 199,634 | +0.67(+2.13%) |
Dec 30, 2008 | 30.06 | 31.33 | 29.68 | 31.25 | 190,955 | +1.12(+3.73%) |
Dec 29, 2008 | 30.21 | 30.46 | 29.24 | 30.13 | 143,145 | +0.04(+0.12%) |
Dec 26, 2008 | 30.18 | 30.18 | 29.67 | 30.09 | 91,646 | +0.31(+1.06%) |
Dec 24, 2008 | 29.61 | 30.05 | 29.46 | 29.78 | 119,126 | +0.36(+1.22%) |
Dec 23, 2008 | 29.99 | 30.85 | 29.32 | 29.42 | 298,220 | -0.60(-2.01%) |
Dec 22, 2008 | 30.05 | 30.32 | 29.44 | 30.02 | 283,490 | -0.55(-1.79%) |
Dec 19, 2008 | 29.15 | 30.57 | 29.15 | 30.57 | 432,518 | +1.39(+4.78%) |
Dec 18, 2008 | 30.15 | 30.22 | 28.81 | 29.17 | 252,679 | -0.54(-1.82%) |
Dec 17, 2008 | 28.64 | 29.85 | 28.10 | 29.71 | 426,389 | +1.51(+5.36%) |
Dec 16, 2008 | 27.47 | 28.29 | 26.83 | 28.20 | 332,236 | +0.79(+2.89%) |
Dec 15, 2008 | 27.60 | 28.71 | 27.03 | 27.41 | 241,777 | -0.25(-0.91%) |
Dec 12, 2008 | 27.16 | 28.09 | 26.97 | 27.66 | 186,660 | -0.23(-0.84%) |
Dec 11, 2008 | 29.67 | 30.50 | 27.65 | 27.90 | 282,271 | -2.13(-7.10%) |
Dec 10, 2008 | 30.87 | 31.29 | 29.87 | 30.03 | 354,810 | -0.81(-2.62%) |
Dec 09, 2008 | 29.88 | 31.23 | 28.82 | 30.84 | 320,067 | +0.68(+2.27%) |
Dec 08, 2008 | 29.22 | 30.52 | 28.32 | 30.15 | 385,925 | +1.38(+4.81%) |
Dec 05, 2008 | 27.42 | 28.77 | 26.99 | 28.77 | 426,993 | +0.92(+3.29%) |
Dec 04, 2008 | 27.96 | 28.77 | 27.42 | 27.85 | 460,003 | -0.96(-3.34%) |
Dec 03, 2008 | 27.73 | 28.85 | 26.75 | 28.81 | 308,408 | +1.71(+6.30%) |
Dec 02, 2008 | 27.11 | 27.26 | 25.90 | 27.11 | 459,495 | +0.06(+0.23%) |
Dec 01, 2008 | 28.78 | 28.78 | 26.87 | 27.04 | 378,657 | -1.91(-6.58%) |
Nov 28, 2008 | 28.76 | 28.95 | 28.11 | 28.95 | 135,112 | +0.30(+1.04%) |
Nov 26, 2008 | 26.78 | 28.77 | 26.75 | 28.65 | 293,852 | +1.50(+5.53%) |
Nov 25, 2008 | 27.11 | 27.34 | 26.31 | 27.15 | 390,022 | +0.13(+0.50%) |
Nov 24, 2008 | 25.17 | 27.11 | 24.71 | 27.02 | 320,130 | +1.78(+7.05%) |
Nov 21, 2008 | 23.60 | 25.42 | 23.18 | 25.24 | 425,267 | +1.76(+7.51%) |
Nov 20, 2008 | 25.01 | 25.40 | 23.42 | 23.47 | 350,311 | -1.54(-6.15%) |
Nov 19, 2008 | 26.45 | 26.49 | 25.01 | 25.01 | 400,788 | -1.74(-6.49%) |
Nov 18, 2008 | 26.24 | 27.16 | 26.08 | 26.75 | 377,019 | +0.10(+0.37%) |
Nov 17, 2008 | 27.25 | 27.25 | 26.39 | 26.65 | 314,932 | -0.53(-1.95%) |
Nov 14, 2008 | 28.99 | 28.99 | 27.15 | 27.18 | 219,061 | -2.07(-7.07%) |
Nov 13, 2008 | 29.23 | 29.25 | 27.46 | 29.25 | 474,111 | +0.57(+1.97%) |
Nov 12, 2008 | 28.09 | 29.16 | 28.09 | 28.68 | 359,249 | -0.04(-0.13%) |
Nov 11, 2008 | 28.16 | 29.20 | 28.02 | 28.72 | 304,298 | +0.13(+0.47%) |
Nov 10, 2008 | 31.18 | 31.18 | 28.49 | 28.58 | 308,765 | -1.72(-5.67%) |
Nov 07, 2008 | 30.22 | 31.49 | 29.70 | 30.30 | 353,289 | +0.04(+0.15%) |
Nov 06, 2008 | 31.39 | 31.50 | 30.10 | 30.25 | 403,740 | -1.68(-5.26%) |
Nov 05, 2008 | 31.47 | 32.53 | 31.47 | 31.93 | 372,868 | -0.26(-0.81%) |
Nov 04, 2008 | 32.17 | 32.82 | 31.12 | 32.19 | 295,204 | +0.69(+2.20%) |
Nov 03, 2008 | 31.07 | 33.58 | 30.61 | 31.50 | 867,791 | -2.16(-6.41%) |
Oct 31, 2008 | 30.72 | 33.88 | 27.71 | 33.66 | 1,247,874 | -2.12(-5.93%) |
Oct 30, 2008 | 36.15 | 36.64 | 35.18 | 35.78 | 460,019 | +0.68(+1.95%) |
Oct 29, 2008 | 35.96 | 36.81 | 33.96 | 35.10 | 574,690 | -0.94(-2.59%) |
Oct 28, 2008 | 37.31 | 37.31 | 34.68 | 36.03 | 437,724 | -0.79(-2.15%) |
Oct 27, 2008 | 37.82 | 38.84 | 36.44 | 36.82 | 539,880 | -1.75(-4.54%) |
Oct 24, 2008 | 40.46 | 40.50 | 38.34 | 38.58 | 420,559 | -4.07(-9.55%) |
Oct 23, 2008 | 45.85 | 45.85 | 40.65 | 42.65 | 450,189 | -2.78(-6.12%) |
Oct 22, 2008 | 47.24 | 47.33 | 44.95 | 45.43 | 454,109 | -2.22(-4.66%) |
Oct 21, 2008 | 48.37 | 49.24 | 46.66 | 47.65 | 333,058 | -1.74(-3.53%) |
Oct 20, 2008 | 46.35 | 49.67 | 45.41 | 49.39 | 273,588 | +3.06(+6.60%) |
Oct 17, 2008 | 41.85 | 46.63 | 41.85 | 46.34 | 436,392 | +3.19(+7.40%) |
Oct 16, 2008 | 43.76 | 43.98 | 40.93 | 43.15 | 201,208 | +0.61(+1.44%) |
Oct 15, 2008 | 44.75 | 44.94 | 41.54 | 42.53 | 238,394 | -1.81(-4.08%) |
Oct 14, 2008 | 45.06 | 46.73 | 43.66 | 44.34 | 193,987 | -0.23(-0.52%) |
Oct 13, 2008 | 47.03 | 49.07 | 41.36 | 44.57 | 156,075 | +3.06(+7.36%) |
Oct 10, 2008 | 42.73 | 43.68 | 40.08 | 41.52 | 376,972 | -2.58(-5.85%) |
Oct 09, 2008 | 51.06 | 51.21 | 43.65 | 44.10 | 294,258 | -5.35(-10.82%) |
Oct 08, 2008 | 51.08 | 51.19 | 47.65 | 49.45 | 223,581 | +1.71(+3.58%) |
Oct 07, 2008 | 48.10 | 49.82 | 46.30 | 47.74 | 160,208 | -0.12(-0.24%) |
Oct 06, 2008 | 51.94 | 51.96 | 47.74 | 47.86 | 238,441 | -5.65(-10.55%) |
Oct 03, 2008 | 55.61 | 55.61 | 51.55 | 53.50 | 88,569 | +2.00(+3.89%) |
Oct 02, 2008 | 53.94 | 54.01 | 50.90 | 51.50 | 66,734 | -2.45(-4.53%) |