Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.22 | 29.96 | 28.03 | 28.77 | 271,562 | +0.84(+3.02%) |
Dec 30, 2008 | 28.15 | 28.40 | 27.37 | 27.92 | 181,209 | +0.20(+0.72%) |
Dec 29, 2008 | 28.35 | 28.54 | 27.12 | 27.72 | 165,061 | -0.81(-2.82%) |
Dec 26, 2008 | 28.42 | 28.79 | 28.18 | 28.53 | 210,420 | +0.11(+0.39%) |
Dec 24, 2008 | 29.04 | 29.04 | 28.16 | 28.42 | 145,142 | -0.62(-2.13%) |
Dec 23, 2008 | 29.53 | 30.04 | 28.45 | 29.04 | 249,351 | -0.66(-2.23%) |
Dec 22, 2008 | 29.55 | 29.75 | 27.47 | 29.70 | 362,933 | +0.12(+0.41%) |
Dec 19, 2008 | 29.62 | 29.89 | 28.61 | 29.58 | 656,493 | +0.62(+2.16%) |
Dec 18, 2008 | 30.36 | 30.79 | 28.68 | 28.95 | 362,025 | -1.62(-5.31%) |
Dec 17, 2008 | 31.59 | 31.78 | 29.89 | 30.58 | 631,788 | -1.31(-4.10%) |
Dec 16, 2008 | 28.88 | 31.95 | 28.52 | 31.88 | 407,239 | +3.93(+14.06%) |
Dec 15, 2008 | 27.53 | 28.68 | 26.95 | 27.96 | 509,396 | -0.06(-0.21%) |
Dec 12, 2008 | 26.54 | 28.36 | 25.91 | 28.01 | 489,318 | +1.35(+5.07%) |
Dec 11, 2008 | 28.99 | 28.99 | 25.77 | 26.66 | 510,724 | -3.19(-10.70%) |
Dec 10, 2008 | 29.01 | 30.04 | 28.55 | 29.86 | 531,798 | +0.93(+3.21%) |
Dec 09, 2008 | 30.02 | 31.11 | 28.55 | 28.93 | 481,102 | -1.42(-4.67%) |
Dec 08, 2008 | 30.25 | 31.04 | 29.56 | 30.35 | 496,914 | +0.72(+2.44%) |
Dec 05, 2008 | 27.65 | 29.80 | 27.03 | 29.62 | 174,899 | +1.65(+5.89%) |
Dec 04, 2008 | 28.99 | 29.52 | 27.38 | 27.97 | 278,173 | -1.27(-4.34%) |
Dec 03, 2008 | 27.94 | 30.28 | 27.84 | 29.24 | 250,332 | +0.88(+3.11%) |
Dec 02, 2008 | 26.90 | 29.02 | 26.90 | 28.36 | 369,686 | +2.11(+8.02%) |
Dec 01, 2008 | 31.18 | 31.18 | 25.35 | 26.25 | 332,647 | -4.44(-14.48%) |
Nov 28, 2008 | 30.77 | 30.96 | 30.09 | 30.70 | 133,512 | -0.12(-0.40%) |
Nov 26, 2008 | 29.62 | 31.21 | 29.62 | 30.82 | 317,613 | +0.92(+3.08%) |
Nov 25, 2008 | 30.64 | 30.64 | 27.37 | 29.90 | 432,788 | -0.05(-0.15%) |
Nov 24, 2008 | 26.24 | 30.60 | 24.94 | 29.95 | 290,121 | +4.54(+17.88%) |
Nov 21, 2008 | 24.51 | 25.40 | 21.25 | 25.40 | 495,311 | +1.83(+7.76%) |
Nov 20, 2008 | 24.81 | 26.54 | 22.82 | 23.58 | 241,999 | -1.24(-4.98%) |
Nov 19, 2008 | 27.96 | 28.93 | 24.68 | 24.81 | 367,971 | -3.30(-11.73%) |
Nov 18, 2008 | 26.89 | 28.16 | 26.72 | 28.11 | 527,136 | +1.28(+4.78%) |
Nov 17, 2008 | 27.22 | 27.56 | 26.54 | 26.83 | 412,674 | -0.59(-2.14%) |
Nov 14, 2008 | 29.11 | 29.42 | 26.91 | 27.41 | 0 | -2.04(-6.91%) |
Nov 13, 2008 | 26.45 | 29.50 | 25.21 | 29.45 | 314,445 | +3.39(+13.00%) |
Nov 12, 2008 | 26.23 | 26.70 | 25.01 | 26.06 | 431,790 | -0.33(-1.27%) |
Nov 11, 2008 | 26.26 | 26.62 | 25.61 | 26.40 | 530,580 | +0.08(+0.32%) |
Nov 10, 2008 | 27.41 | 27.41 | 26.13 | 26.31 | 177,703 | -0.73(-2.71%) |
Nov 07, 2008 | 27.03 | 27.31 | 26.25 | 27.05 | 237,355 | +0.28(+1.06%) |
Nov 06, 2008 | 28.21 | 28.59 | 26.60 | 26.76 | 208,302 | -1.46(-5.16%) |
Nov 05, 2008 | 28.88 | 29.19 | 28.13 | 28.22 | 252,709 | -1.17(-3.99%) |
Nov 04, 2008 | 29.47 | 30.02 | 28.54 | 29.39 | 269,696 | +0.41(+1.42%) |
Nov 03, 2008 | 29.18 | 30.64 | 28.73 | 28.98 | 231,245 | -0.18(-0.62%) |
Oct 31, 2008 | 27.18 | 29.17 | 25.58 | 29.16 | 357,405 | +1.91(+7.02%) |
Oct 30, 2008 | 25.27 | 27.42 | 25.27 | 27.25 | 230,237 | +1.98(+7.83%) |
Oct 29, 2008 | 25.98 | 26.44 | 24.42 | 25.27 | 171,780 | -0.22(-0.86%) |
Oct 28, 2008 | 22.71 | 25.68 | 21.82 | 25.49 | 229,764 | +2.96(+13.12%) |
Oct 27, 2008 | 24.66 | 25.23 | 22.52 | 22.53 | 192,591 | -2.40(-9.64%) |
Oct 24, 2008 | 25.06 | 25.93 | 23.45 | 24.93 | 146,064 | -1.26(-4.82%) |
Oct 23, 2008 | 27.21 | 27.21 | 24.41 | 26.20 | 215,073 | -0.88(-3.24%) |
Oct 22, 2008 | 27.63 | 28.23 | 26.49 | 27.07 | 115,093 | -1.15(-4.06%) |
Oct 21, 2008 | 30.06 | 30.06 | 27.85 | 28.22 | 125,535 | -0.92(-3.16%) |
Oct 20, 2008 | 28.91 | 29.22 | 27.82 | 29.14 | 107,839 | -0.01(-0.02%) |
Oct 17, 2008 | 29.56 | 30.13 | 28.03 | 29.15 | 0 | -0.50(-1.69%) |
Oct 16, 2008 | 28.02 | 29.95 | 26.10 | 29.65 | 273,674 | +1.87(+6.75%) |
Oct 15, 2008 | 29.93 | 30.26 | 27.35 | 27.78 | 156,169 | -2.36(-7.82%) |
Oct 14, 2008 | 32.79 | 32.79 | 28.21 | 30.13 | 179,030 | -0.66(-2.13%) |
Oct 13, 2008 | 30.23 | 30.80 | 25.28 | 30.79 | 169,653 | +2.45(+8.64%) |
Oct 10, 2008 | 25.92 | 28.82 | 25.40 | 28.34 | 266,970 | +1.61(+6.02%) |
Oct 09, 2008 | 30.31 | 30.31 | 26.73 | 26.73 | 215,850 | -2.93(-9.88%) |
Oct 08, 2008 | 30.94 | 32.21 | 29.66 | 29.66 | 224,850 | -1.44(-4.64%) |
Oct 07, 2008 | 33.22 | 35.58 | 30.96 | 31.11 | 184,559 | -2.04(-6.14%) |
Oct 06, 2008 | 33.64 | 34.01 | 31.87 | 33.14 | 149,877 | -1.00(-2.94%) |
Oct 03, 2008 | 36.20 | 36.31 | 33.91 | 34.15 | 0 | -1.35(-3.79%) |
Oct 02, 2008 | 36.55 | 36.68 | 35.49 | 35.49 | 160,326 | -1.26(-3.43%) |