Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.50 | 37.53 | 36.19 | 37.09 | 153,285 | +0.59(+1.62%) |
Dec 30, 2008 | 34.80 | 36.72 | 34.79 | 36.50 | 203,255 | +1.76(+5.06%) |
Dec 29, 2008 | 35.59 | 35.61 | 34.02 | 34.74 | 129,289 | -0.79(-2.22%) |
Dec 26, 2008 | 34.27 | 35.91 | 34.14 | 35.53 | 0 | +1.04(+3.01%) |
Dec 24, 2008 | 35.18 | 36.40 | 34.26 | 34.49 | 80,913 | -1.55(-4.31%) |
Dec 23, 2008 | 34.00 | 36.06 | 33.97 | 36.04 | 446,405 | +2.38(+7.08%) |
Dec 22, 2008 | 31.74 | 33.92 | 31.35 | 33.66 | 352,339 | +2.01(+6.34%) |
Dec 19, 2008 | 32.29 | 32.71 | 31.57 | 31.65 | 199,511 | -0.47(-1.47%) |
Dec 18, 2008 | 32.65 | 33.13 | 31.81 | 32.12 | 392,776 | -0.53(-1.63%) |
Dec 17, 2008 | 34.31 | 34.48 | 31.80 | 32.65 | 399,683 | -1.96(-5.67%) |
Dec 16, 2008 | 33.67 | 35.00 | 33.67 | 34.62 | 228,145 | +1.11(+3.30%) |
Dec 15, 2008 | 34.39 | 35.08 | 32.81 | 33.51 | 295,481 | -0.93(-2.69%) |
Dec 12, 2008 | 35.72 | 35.85 | 33.99 | 34.44 | 0 | -1.74(-4.81%) |
Dec 11, 2008 | 36.11 | 36.64 | 35.54 | 36.18 | 346,521 | -0.08(-0.21%) |
Dec 10, 2008 | 35.08 | 36.87 | 35.06 | 36.26 | 396,463 | +1.60(+4.63%) |
Dec 09, 2008 | 33.67 | 34.88 | 33.59 | 34.65 | 355,259 | +0.55(+1.61%) |
Dec 08, 2008 | 33.02 | 34.49 | 33.01 | 34.10 | 270,169 | +1.75(+5.41%) |
Dec 05, 2008 | 31.61 | 32.42 | 29.39 | 32.35 | 0 | +0.73(+2.31%) |
Dec 04, 2008 | 32.38 | 33.79 | 31.05 | 31.62 | 305,121 | -1.40(-4.23%) |
Dec 03, 2008 | 31.86 | 33.52 | 31.32 | 33.02 | 238,450 | -0.17(-0.52%) |
Dec 02, 2008 | 30.59 | 33.19 | 30.41 | 33.19 | 273,900 | +2.48(+8.07%) |
Dec 01, 2008 | 33.45 | 33.45 | 30.66 | 30.71 | 270,797 | -3.10(-9.18%) |
Nov 28, 2008 | 32.94 | 34.02 | 32.59 | 33.82 | 197,719 | +1.10(+3.35%) |
Nov 26, 2008 | 29.59 | 32.85 | 29.59 | 32.72 | 239,653 | +2.39(+7.89%) |
Nov 25, 2008 | 29.93 | 30.83 | 29.51 | 30.33 | 584,530 | +1.22(+4.18%) |
Nov 24, 2008 | 26.16 | 29.91 | 25.77 | 29.11 | 495,846 | +4.02(+16.03%) |
Nov 21, 2008 | 25.64 | 25.89 | 23.31 | 25.09 | 474,454 | +0.55(+2.24%) |
Nov 20, 2008 | 26.43 | 26.46 | 24.21 | 24.54 | 302,665 | -1.67(-6.38%) |
Nov 19, 2008 | 27.34 | 28.96 | 26.21 | 26.21 | 270,926 | -1.25(-4.56%) |
Nov 18, 2008 | 28.09 | 29.16 | 26.70 | 27.46 | 432,729 | -0.96(-3.38%) |
Nov 17, 2008 | 27.04 | 29.42 | 27.04 | 28.42 | 269,051 | +0.57(+2.06%) |
Nov 14, 2008 | 28.69 | 28.84 | 27.66 | 27.85 | 0 | -0.84(-2.93%) |
Nov 13, 2008 | 27.46 | 28.95 | 26.95 | 28.69 | 739,023 | +1.39(+5.09%) |
Nov 12, 2008 | 30.93 | 31.25 | 26.91 | 27.30 | 381,332 | -3.83(-12.31%) |
Nov 11, 2008 | 32.16 | 32.16 | 30.17 | 31.13 | 249,449 | -0.81(-2.52%) |
Nov 10, 2008 | 30.99 | 32.13 | 30.66 | 31.94 | 330,967 | +1.97(+6.58%) |
Nov 07, 2008 | 30.49 | 30.74 | 29.36 | 29.97 | 0 | +0.12(+0.40%) |
Nov 06, 2008 | 30.65 | 31.93 | 29.74 | 29.85 | 490,448 | -0.81(-2.63%) |
Nov 05, 2008 | 34.67 | 36.93 | 29.69 | 30.65 | 646,280 | -3.88(-11.23%) |
Nov 04, 2008 | 35.23 | 35.44 | 33.44 | 34.53 | 240,997 | +0.41(+1.21%) |
Nov 03, 2008 | 32.69 | 35.10 | 32.69 | 34.12 | 194,541 | +1.26(+3.84%) |
Oct 31, 2008 | 30.71 | 33.33 | 30.71 | 32.86 | 0 | +2.15(+7.01%) |
Oct 30, 2008 | 28.99 | 30.87 | 28.86 | 30.71 | 164,863 | +2.36(+8.32%) |
Oct 29, 2008 | 27.36 | 29.42 | 27.36 | 28.35 | 134,221 | +1.24(+4.59%) |
Oct 28, 2008 | 26.03 | 27.91 | 26.00 | 27.10 | 185,364 | +1.50(+5.86%) |
Oct 27, 2008 | 24.84 | 26.15 | 24.84 | 25.60 | 134,418 | +0.05(+0.20%) |
Oct 24, 2008 | 25.82 | 26.35 | 24.87 | 25.55 | 0 | -0.69(-2.65%) |
Oct 23, 2008 | 27.28 | 28.05 | 25.44 | 26.25 | 160,261 | -1.12(-4.11%) |
Oct 22, 2008 | 28.95 | 28.95 | 26.85 | 27.37 | 92,869 | -1.78(-6.12%) |
Oct 21, 2008 | 29.93 | 30.03 | 29.04 | 29.15 | 92,783 | -0.82(-2.75%) |
Oct 20, 2008 | 28.82 | 30.27 | 28.77 | 29.98 | 117,527 | +1.35(+4.70%) |
Oct 17, 2008 | 27.02 | 29.31 | 26.59 | 28.63 | 0 | +1.36(+4.97%) |
Oct 16, 2008 | 27.43 | 28.01 | 25.83 | 27.28 | 176,684 | -0.32(-1.15%) |
Oct 15, 2008 | 30.71 | 30.71 | 27.59 | 27.59 | 190,153 | -3.46(-11.13%) |
Oct 14, 2008 | 32.52 | 33.88 | 30.49 | 31.05 | 224,112 | -1.03(-3.21%) |
Oct 13, 2008 | 25.09 | 32.08 | 24.81 | 32.08 | 288,658 | +7.55(+30.77%) |
Oct 10, 2008 | 28.09 | 28.54 | 23.81 | 24.53 | 0 | -3.74(-13.23%) |
Oct 09, 2008 | 31.31 | 31.68 | 27.76 | 28.27 | 144,291 | -2.93(-9.40%) |
Oct 08, 2008 | 31.78 | 32.98 | 30.35 | 31.20 | 216,443 | -1.23(-3.78%) |
Oct 07, 2008 | 33.45 | 34.73 | 32.43 | 32.43 | 200,083 | -1.90(-5.52%) |
Oct 06, 2008 | 35.65 | 35.65 | 32.38 | 34.33 | 227,240 | -1.78(-4.94%) |
Oct 03, 2008 | 38.38 | 38.91 | 36.11 | 36.11 | 0 | -2.03(-5.33%) |
Oct 02, 2008 | 41.07 | 41.08 | 37.87 | 38.14 | 86,389 | -2.60(-6.38%) |