Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 25.71 | 26.17 | 25.54 | 25.98 | 148,703 | +0.27(+1.04%) |
Dec 30, 2008 | 25.76 | 26.17 | 25.37 | 25.72 | 87,237 | +0.20(+0.78%) |
Dec 29, 2008 | 25.48 | 25.85 | 25.42 | 25.52 | 84,880 | -0.11(-0.45%) |
Dec 26, 2008 | 25.69 | 25.97 | 25.35 | 25.63 | 157,806 | -0.05(-0.19%) |
Dec 24, 2008 | 25.29 | 25.79 | 24.88 | 25.68 | 66,919 | +0.48(+1.89%) |
Dec 23, 2008 | 25.38 | 26.21 | 24.87 | 25.20 | 172,393 | -0.56(-2.18%) |
Dec 22, 2008 | 26.45 | 27.03 | 25.06 | 25.76 | 181,567 | -0.69(-2.59%) |
Dec 19, 2008 | 26.42 | 26.54 | 25.10 | 26.45 | 469,842 | +0.47(+1.80%) |
Dec 18, 2008 | 27.31 | 27.31 | 25.65 | 25.98 | 191,514 | -0.46(-1.73%) |
Dec 17, 2008 | 26.82 | 27.32 | 26.24 | 26.44 | 234,797 | -0.59(-2.18%) |
Dec 16, 2008 | 26.63 | 27.33 | 25.73 | 27.03 | 354,509 | +0.94(+3.61%) |
Dec 15, 2008 | 29.66 | 29.77 | 25.34 | 26.09 | 317,738 | -3.51(-11.87%) |
Dec 12, 2008 | 28.37 | 29.95 | 27.91 | 29.60 | 298,429 | +0.47(+1.60%) |
Dec 11, 2008 | 29.30 | 29.51 | 28.03 | 29.14 | 309,729 | -0.57(-1.92%) |
Dec 10, 2008 | 27.89 | 30.89 | 27.86 | 29.71 | 329,579 | +1.47(+5.19%) |
Dec 09, 2008 | 32.37 | 32.37 | 27.54 | 28.24 | 624,011 | -11.25(-28.49%) |
Dec 08, 2008 | 37.50 | 39.54 | 37.36 | 39.49 | 122,000 | +3.03(+8.31%) |
Dec 05, 2008 | 33.98 | 36.48 | 33.70 | 36.46 | 121,569 | +2.06(+5.98%) |
Dec 04, 2008 | 34.73 | 36.63 | 33.82 | 34.40 | 120,526 | -0.72(-2.06%) |
Dec 03, 2008 | 34.24 | 36.19 | 33.97 | 35.13 | 158,356 | -0.50(-1.42%) |
Dec 02, 2008 | 34.88 | 35.69 | 33.26 | 35.63 | 130,636 | +1.55(+4.56%) |
Dec 01, 2008 | 36.28 | 37.23 | 33.75 | 34.08 | 132,747 | -3.12(-8.40%) |
Nov 28, 2008 | 35.84 | 37.45 | 35.42 | 37.20 | 37,071 | +0.75(+2.06%) |
Nov 26, 2008 | 33.89 | 36.53 | 33.48 | 36.45 | 112,251 | +1.69(+4.85%) |
Nov 25, 2008 | 33.92 | 34.86 | 32.41 | 34.76 | 146,917 | +1.12(+3.34%) |
Nov 24, 2008 | 31.77 | 33.68 | 29.91 | 33.64 | 168,136 | +2.17(+6.90%) |
Nov 21, 2008 | 31.15 | 32.12 | 27.68 | 31.47 | 200,999 | +0.70(+2.26%) |
Nov 20, 2008 | 33.08 | 33.64 | 30.57 | 30.77 | 125,398 | -2.54(-7.63%) |
Nov 19, 2008 | 35.50 | 36.41 | 33.22 | 33.32 | 147,408 | -2.15(-6.07%) |
Nov 18, 2008 | 36.71 | 37.55 | 34.30 | 35.47 | 111,412 | -1.20(-3.27%) |
Nov 17, 2008 | 37.04 | 38.45 | 36.19 | 36.67 | 88,204 | -0.63(-1.69%) |
Nov 14, 2008 | 35.28 | 38.60 | 35.27 | 37.30 | 189,821 | -0.21(-0.56%) |
Nov 13, 2008 | 35.08 | 37.74 | 33.26 | 37.51 | 122,627 | +2.71(+7.80%) |
Nov 12, 2008 | 36.91 | 37.47 | 34.77 | 34.79 | 100,686 | -2.61(-6.98%) |
Nov 11, 2008 | 36.52 | 39.05 | 36.39 | 37.40 | 213,408 | +0.63(+1.71%) |
Nov 10, 2008 | 38.55 | 38.83 | 35.82 | 36.77 | 252,159 | -0.94(-2.50%) |
Nov 07, 2008 | 37.15 | 38.32 | 36.66 | 37.72 | 193,817 | +0.96(+2.62%) |
Nov 06, 2008 | 36.83 | 38.49 | 36.76 | 36.76 | 119,334 | -0.31(-0.85%) |
Nov 05, 2008 | 38.93 | 39.81 | 36.80 | 37.07 | 155,237 | -2.41(-6.10%) |
Nov 04, 2008 | 40.81 | 41.91 | 37.73 | 39.48 | 193,112 | -0.87(-2.15%) |
Nov 03, 2008 | 39.43 | 41.02 | 39.20 | 40.35 | 220,611 | -1.71(-4.08%) |
Oct 31, 2008 | 39.07 | 43.39 | 38.98 | 42.06 | 281,981 | +2.74(+6.98%) |
Oct 30, 2008 | 38.58 | 39.91 | 37.63 | 39.32 | 109,930 | +1.62(+4.29%) |
Oct 29, 2008 | 37.26 | 38.77 | 36.27 | 37.70 | 180,062 | +0.82(+2.22%) |
Oct 28, 2008 | 34.43 | 37.15 | 33.34 | 36.88 | 210,249 | +3.00(+8.86%) |
Oct 27, 2008 | 35.58 | 38.03 | 33.01 | 33.88 | 185,218 | -2.21(-6.12%) |
Oct 24, 2008 | 34.17 | 37.21 | 34.17 | 36.09 | 108,604 | -0.90(-2.45%) |
Oct 23, 2008 | 39.74 | 39.74 | 35.86 | 36.99 | 101,847 | -2.48(-6.27%) |
Oct 22, 2008 | 39.39 | 40.74 | 38.88 | 39.47 | 120,282 | -0.38(-0.96%) |
Oct 21, 2008 | 40.13 | 41.33 | 39.24 | 39.85 | 90,008 | -0.91(-2.24%) |
Oct 20, 2008 | 39.91 | 40.84 | 38.32 | 40.77 | 96,201 | +1.32(+3.36%) |
Oct 17, 2008 | 38.58 | 41.21 | 38.31 | 39.44 | 152,045 | -0.61(-1.52%) |
Oct 16, 2008 | 38.46 | 40.19 | 36.32 | 40.05 | 199,244 | +1.73(+4.52%) |
Oct 15, 2008 | 40.13 | 40.39 | 38.27 | 38.32 | 94,623 | -2.05(-5.07%) |
Oct 14, 2008 | 40.69 | 41.70 | 39.13 | 40.36 | 231,710 | +1.07(+2.71%) |
Oct 13, 2008 | 36.48 | 39.42 | 33.15 | 39.30 | 301,878 | +3.69(+10.35%) |
Oct 10, 2008 | 34.96 | 36.52 | 32.93 | 35.61 | 308,572 | -1.08(-2.93%) |
Oct 09, 2008 | 40.76 | 41.46 | 36.64 | 36.69 | 198,761 | -3.39(-8.46%) |
Oct 08, 2008 | 41.09 | 43.12 | 39.84 | 40.08 | 327,369 | -1.49(-3.57%) |
Oct 07, 2008 | 43.83 | 45.38 | 41.37 | 41.56 | 215,402 | -2.46(-5.58%) |
Oct 06, 2008 | 42.91 | 44.77 | 41.48 | 44.02 | 337,641 | +0.28(+0.63%) |
Oct 03, 2008 | 42.88 | 45.26 | 42.85 | 43.75 | 231,861 | +1.27(+2.98%) |
Oct 02, 2008 | 43.58 | 43.99 | 42.17 | 42.48 | 276,214 | -1.57(-3.57%) |