Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.51 | 33.49 | 31.51 | 32.87 | 604,723 | +1.00(+3.13%) |
Dec 30, 2008 | 31.43 | 31.93 | 30.33 | 31.87 | 463,351 | +0.52(+1.65%) |
Dec 29, 2008 | 30.58 | 31.53 | 30.05 | 31.35 | 556,592 | +0.79(+2.57%) |
Dec 26, 2008 | 29.82 | 30.72 | 29.64 | 30.57 | 0 | +0.95(+3.22%) |
Dec 24, 2008 | 29.60 | 30.62 | 29.28 | 29.61 | 201,946 | -0.24(-0.81%) |
Dec 23, 2008 | 29.66 | 30.82 | 29.24 | 29.85 | 414,450 | -0.38(-1.25%) |
Dec 22, 2008 | 30.18 | 31.35 | 29.30 | 30.23 | 611,805 | +0.29(+0.96%) |
Dec 19, 2008 | 29.67 | 30.94 | 29.37 | 29.95 | 531,802 | +0.48(+1.63%) |
Dec 18, 2008 | 30.85 | 30.85 | 28.79 | 29.46 | 991,409 | -1.54(-4.98%) |
Dec 17, 2008 | 31.23 | 31.88 | 30.40 | 31.01 | 596,778 | -0.54(-1.70%) |
Dec 16, 2008 | 31.54 | 31.94 | 30.20 | 31.55 | 941,397 | -0.06(-0.18%) |
Dec 15, 2008 | 32.98 | 33.17 | 30.80 | 31.60 | 837,205 | -0.68(-2.12%) |
Dec 12, 2008 | 32.70 | 33.12 | 31.32 | 32.29 | 0 | -1.31(-3.91%) |
Dec 11, 2008 | 36.25 | 37.19 | 32.92 | 33.60 | 870,590 | -2.82(-7.75%) |
Dec 10, 2008 | 37.00 | 37.66 | 35.97 | 36.42 | 834,299 | -0.07(-0.20%) |
Dec 09, 2008 | 35.92 | 37.46 | 34.68 | 36.50 | 934,243 | +1.29(+3.65%) |
Dec 08, 2008 | 33.78 | 35.55 | 33.08 | 35.21 | 712,992 | +2.37(+7.21%) |
Dec 05, 2008 | 30.98 | 33.77 | 29.71 | 32.84 | 0 | +1.63(+5.22%) |
Dec 04, 2008 | 36.01 | 36.52 | 30.30 | 31.21 | 1,122,333 | -6.00(-16.13%) |
Dec 03, 2008 | 36.42 | 38.65 | 35.78 | 37.22 | 854,007 | -0.74(-1.95%) |
Dec 02, 2008 | 38.33 | 40.08 | 36.80 | 37.96 | 880,368 | -0.04(-0.10%) |
Dec 01, 2008 | 43.49 | 43.49 | 37.74 | 37.99 | 527,488 | -6.32(-14.26%) |
Nov 28, 2008 | 43.39 | 44.31 | 41.57 | 44.31 | 252,620 | +0.70(+1.61%) |
Nov 26, 2008 | 38.10 | 44.03 | 38.07 | 43.61 | 510,581 | +3.92(+9.88%) |
Nov 25, 2008 | 38.63 | 40.14 | 36.88 | 39.69 | 463,291 | +1.45(+3.80%) |
Nov 24, 2008 | 35.64 | 39.81 | 35.64 | 38.24 | 848,340 | +3.40(+9.77%) |
Nov 21, 2008 | 34.64 | 38.38 | 32.66 | 34.83 | 1,188,077 | +1.86(+5.64%) |
Nov 20, 2008 | 36.34 | 36.91 | 32.67 | 32.97 | 695,348 | -4.32(-11.59%) |
Nov 19, 2008 | 38.62 | 39.81 | 37.25 | 37.29 | 429,972 | -1.61(-4.14%) |
Nov 18, 2008 | 37.87 | 39.18 | 37.34 | 38.90 | 692,484 | +1.34(+3.57%) |
Nov 17, 2008 | 37.10 | 39.27 | 36.87 | 37.56 | 567,896 | +0.15(+0.40%) |
Nov 14, 2008 | 38.87 | 40.09 | 37.20 | 37.41 | 0 | -2.63(-6.56%) |
Nov 13, 2008 | 36.13 | 40.11 | 34.65 | 40.04 | 553,216 | +4.02(+11.15%) |
Nov 12, 2008 | 38.50 | 38.81 | 35.94 | 36.02 | 344,979 | -3.38(-8.57%) |
Nov 11, 2008 | 38.50 | 40.17 | 37.74 | 39.40 | 351,726 | -0.21(-0.54%) |
Nov 10, 2008 | 40.74 | 41.26 | 38.66 | 39.61 | 276,398 | +0.27(+0.68%) |
Nov 07, 2008 | 38.00 | 39.71 | 37.77 | 39.35 | 0 | +1.47(+3.88%) |
Nov 06, 2008 | 40.77 | 41.16 | 37.33 | 37.87 | 650,596 | -3.42(-8.29%) |
Nov 05, 2008 | 41.78 | 43.32 | 41.12 | 41.30 | 646,017 | -1.42(-3.31%) |
Nov 04, 2008 | 41.08 | 42.92 | 41.08 | 42.71 | 547,790 | +2.41(+5.99%) |
Nov 03, 2008 | 39.57 | 41.12 | 39.26 | 40.30 | 530,792 | +0.27(+0.67%) |
Oct 31, 2008 | 36.86 | 41.48 | 35.96 | 40.03 | 737,913 | +2.64(+7.05%) |
Oct 30, 2008 | 34.15 | 39.44 | 34.15 | 37.39 | 988,447 | +3.82(+11.38%) |
Oct 29, 2008 | 31.74 | 35.70 | 31.03 | 33.57 | 725,660 | +1.82(+5.74%) |
Oct 28, 2008 | 29.80 | 31.75 | 28.11 | 31.75 | 447,847 | +2.61(+8.95%) |
Oct 27, 2008 | 30.99 | 31.73 | 29.14 | 29.14 | 402,324 | -2.29(-7.30%) |
Oct 24, 2008 | 29.98 | 32.42 | 28.57 | 31.44 | 755,711 | -1.15(-3.52%) |
Oct 23, 2008 | 33.00 | 35.07 | 30.88 | 32.58 | 773,048 | -0.21(-0.65%) |
Oct 22, 2008 | 36.23 | 36.23 | 32.04 | 32.80 | 599,594 | -4.97(-13.16%) |
Oct 21, 2008 | 37.69 | 38.95 | 37.00 | 37.76 | 508,266 | -0.90(-2.32%) |
Oct 20, 2008 | 36.10 | 39.02 | 36.10 | 38.66 | 627,390 | +3.27(+9.23%) |
Oct 17, 2008 | 34.21 | 38.91 | 33.70 | 35.40 | 0 | +0.29(+0.82%) |
Oct 16, 2008 | 35.17 | 36.51 | 32.43 | 35.11 | 1,186,369 | -0.06(-0.18%) |
Oct 15, 2008 | 40.84 | 41.10 | 34.69 | 35.17 | 608,277 | -6.85(-16.29%) |
Oct 14, 2008 | 40.99 | 44.17 | 39.74 | 42.02 | 745,182 | +1.28(+3.13%) |
Oct 13, 2008 | 37.53 | 40.74 | 36.58 | 40.74 | 703,544 | +5.27(+14.87%) |
Oct 10, 2008 | 33.84 | 35.47 | 32.25 | 35.47 | 0 | -0.76(-2.09%) |
Oct 09, 2008 | 39.92 | 41.26 | 36.23 | 36.23 | 869,582 | -3.98(-9.89%) |
Oct 08, 2008 | 40.83 | 42.56 | 38.11 | 40.21 | 1,043,847 | -1.30(-3.14%) |
Oct 07, 2008 | 42.90 | 43.99 | 40.72 | 41.51 | 521,885 | -0.93(-2.18%) |
Oct 06, 2008 | 43.70 | 43.74 | 37.65 | 42.44 | 962,645 | -2.60(-5.77%) |
Oct 03, 2008 | 44.52 | 47.48 | 44.04 | 45.03 | 0 | +0.98(+2.23%) |
Oct 02, 2008 | 46.16 | 46.36 | 43.95 | 44.05 | 606,195 | -2.64(-5.65%) |