Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.84 | 38.32 | 34.84 | 38.13 | 318,453 | +2.25(+6.27%) |
Dec 30, 2008 | 34.25 | 35.97 | 34.25 | 35.88 | 223,684 | +1.03(+2.96%) |
Dec 29, 2008 | 34.81 | 35.00 | 33.84 | 34.84 | 187,539 | +0.02(+0.04%) |
Dec 26, 2008 | 34.82 | 35.10 | 34.28 | 34.83 | 85,861 | +0.29(+0.83%) |
Dec 24, 2008 | 34.01 | 34.63 | 33.65 | 34.54 | 156,009 | +0.56(+1.64%) |
Dec 23, 2008 | 34.93 | 35.04 | 33.56 | 33.98 | 188,306 | -0.61(-1.77%) |
Dec 22, 2008 | 35.83 | 36.02 | 33.74 | 34.60 | 229,779 | -0.64(-1.83%) |
Dec 19, 2008 | 36.08 | 36.35 | 34.92 | 35.24 | 768,629 | -0.23(-0.66%) |
Dec 18, 2008 | 36.13 | 37.09 | 35.18 | 35.47 | 323,062 | -0.88(-2.43%) |
Dec 17, 2008 | 36.47 | 37.64 | 35.85 | 36.36 | 399,409 | -0.74(-1.99%) |
Dec 16, 2008 | 34.78 | 37.19 | 34.15 | 37.09 | 345,216 | +3.23(+9.53%) |
Dec 15, 2008 | 35.48 | 35.48 | 32.97 | 33.87 | 395,655 | -1.48(-4.19%) |
Dec 12, 2008 | 32.62 | 35.60 | 32.49 | 35.35 | 390,751 | +2.18(+6.57%) |
Dec 11, 2008 | 35.08 | 35.54 | 32.91 | 33.17 | 474,542 | -2.50(-7.00%) |
Dec 10, 2008 | 36.16 | 36.78 | 34.86 | 35.67 | 279,727 | -0.01(-0.02%) |
Dec 09, 2008 | 37.38 | 38.76 | 35.59 | 35.67 | 588,717 | -2.34(-6.16%) |
Dec 08, 2008 | 37.53 | 38.18 | 36.66 | 38.02 | 407,852 | +1.26(+3.44%) |
Dec 05, 2008 | 33.40 | 36.81 | 32.33 | 36.75 | 650,480 | +2.61(+7.63%) |
Dec 04, 2008 | 34.77 | 36.43 | 33.51 | 34.15 | 384,902 | -1.37(-3.87%) |
Dec 03, 2008 | 33.12 | 35.81 | 31.39 | 35.52 | 405,582 | +1.93(+5.75%) |
Dec 02, 2008 | 31.42 | 33.70 | 31.39 | 33.59 | 327,700 | +2.58(+8.31%) |
Dec 01, 2008 | 35.88 | 36.49 | 31.01 | 31.01 | 465,747 | -6.08(-16.40%) |
Nov 28, 2008 | 35.97 | 37.09 | 35.77 | 37.09 | 180,009 | +0.67(+1.85%) |
Nov 26, 2008 | 34.33 | 36.81 | 34.33 | 36.42 | 318,123 | +1.47(+4.22%) |
Nov 25, 2008 | 36.37 | 36.37 | 33.13 | 34.95 | 369,809 | -1.09(-3.01%) |
Nov 24, 2008 | 31.89 | 36.50 | 31.89 | 36.03 | 505,655 | +4.28(+13.49%) |
Nov 21, 2008 | 29.72 | 31.99 | 28.39 | 31.75 | 569,089 | +2.39(+8.14%) |
Nov 20, 2008 | 30.08 | 31.87 | 29.20 | 29.36 | 467,991 | -0.80(-2.65%) |
Nov 19, 2008 | 31.55 | 32.76 | 30.16 | 30.16 | 402,628 | -1.86(-5.82%) |
Nov 18, 2008 | 32.03 | 32.26 | 30.09 | 32.02 | 402,304 | +0.26(+0.83%) |
Nov 17, 2008 | 32.21 | 33.35 | 31.63 | 31.76 | 268,958 | -0.71(-2.20%) |
Nov 14, 2008 | 34.95 | 35.86 | 32.31 | 32.47 | 269,051 | -3.14(-8.82%) |
Nov 13, 2008 | 32.24 | 35.87 | 31.19 | 35.61 | 472,382 | +3.70(+11.60%) |
Nov 12, 2008 | 33.11 | 33.94 | 31.82 | 31.91 | 255,134 | -1.94(-5.73%) |
Nov 11, 2008 | 33.25 | 35.19 | 32.93 | 33.85 | 268,970 | +0.13(+0.39%) |
Nov 10, 2008 | 34.58 | 34.67 | 33.41 | 33.72 | 180,687 | -0.16(-0.48%) |
Nov 07, 2008 | 33.42 | 33.94 | 32.78 | 33.88 | 150,337 | +0.66(+1.99%) |
Nov 06, 2008 | 34.60 | 35.29 | 33.10 | 33.22 | 217,851 | -1.83(-5.22%) |
Nov 05, 2008 | 35.67 | 36.47 | 34.80 | 35.05 | 428,514 | -1.26(-3.48%) |
Nov 04, 2008 | 35.56 | 37.18 | 35.39 | 36.32 | 333,240 | +0.93(+2.63%) |
Nov 03, 2008 | 35.62 | 36.09 | 34.29 | 35.39 | 211,374 | +0.22(+0.62%) |
Oct 31, 2008 | 33.19 | 35.26 | 32.90 | 35.17 | 270,676 | +1.50(+4.45%) |
Oct 30, 2008 | 34.61 | 34.61 | 32.66 | 33.67 | 224,084 | +0.23(+0.70%) |
Oct 29, 2008 | 34.56 | 35.01 | 33.00 | 33.44 | 366,490 | -0.96(-2.80%) |
Oct 28, 2008 | 32.04 | 34.53 | 30.83 | 34.40 | 518,375 | +3.46(+11.18%) |
Oct 27, 2008 | 31.99 | 32.69 | 30.94 | 30.94 | 417,242 | -1.42(-4.39%) |
Oct 24, 2008 | 31.98 | 33.43 | 31.23 | 32.36 | 632,001 | -0.93(-2.80%) |
Oct 23, 2008 | 36.23 | 36.62 | 32.01 | 33.29 | 1,071,561 | -2.73(-7.58%) |
Oct 22, 2008 | 38.83 | 38.87 | 35.73 | 36.02 | 406,930 | -3.06(-7.82%) |
Oct 21, 2008 | 39.79 | 41.73 | 38.82 | 39.08 | 469,083 | -2.17(-5.27%) |
Oct 20, 2008 | 41.05 | 42.08 | 39.04 | 41.25 | 419,891 | +0.79(+1.96%) |
Oct 17, 2008 | 41.83 | 42.90 | 40.00 | 40.46 | 533,940 | -2.71(-6.27%) |
Oct 16, 2008 | 39.14 | 43.46 | 37.24 | 43.17 | 498,346 | +4.44(+11.46%) |
Oct 15, 2008 | 39.41 | 42.51 | 38.65 | 38.73 | 386,330 | -1.93(-4.75%) |
Oct 14, 2008 | 41.10 | 43.42 | 39.17 | 40.66 | 423,942 | -0.03(-0.08%) |
Oct 13, 2008 | 37.74 | 41.07 | 36.85 | 40.69 | 482,051 | +5.19(+14.62%) |
Oct 10, 2008 | 33.45 | 37.37 | 32.95 | 35.50 | 648,214 | +1.29(+3.76%) |
Oct 09, 2008 | 40.17 | 40.73 | 34.22 | 34.22 | 693,110 | -4.98(-12.71%) |
Oct 08, 2008 | 39.25 | 42.41 | 38.03 | 39.20 | 563,106 | -1.09(-2.70%) |
Oct 07, 2008 | 40.52 | 42.25 | 39.57 | 40.28 | 315,727 | -0.18(-0.44%) |
Oct 06, 2008 | 41.59 | 42.70 | 39.49 | 40.46 | 493,657 | -2.60(-6.04%) |
Oct 03, 2008 | 45.00 | 46.55 | 41.95 | 43.06 | 216,991 | -0.95(-2.15%) |
Oct 02, 2008 | 41.20 | 44.26 | 40.35 | 44.01 | 148,704 | +2.74(+6.64%) |