Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.40 | 36.44 | 36.40 | 36.44 | 2,862 | +1.20(+3.40%) |
Dec 30, 2008 | 35.01 | 35.25 | 35.01 | 35.24 | 1,166 | +0.48(+1.38%) |
Dec 29, 2008 | 35.14 | 35.14 | 34.62 | 34.76 | 3,286 | -0.66(-1.86%) |
Dec 26, 2008 | 35.10 | 35.42 | 35.03 | 35.42 | 1,060 | +0.36(+1.02%) |
Dec 24, 2008 | 35.21 | 35.33 | 35.06 | 35.06 | 1,060 | -0.58(-1.61%) |
Dec 23, 2008 | 35.79 | 35.79 | 35.64 | 35.64 | 8,269 | +0.03(+0.10%) |
Dec 22, 2008 | 35.83 | 35.83 | 35.60 | 35.60 | 2,862 | -0.32(-0.88%) |
Dec 19, 2008 | 35.83 | 36.01 | 35.73 | 35.92 | 3,074 | +0.50(+1.41%) |
Dec 18, 2008 | 36.15 | 36.28 | 35.42 | 35.42 | 4,770 | -0.75(-2.06%) |
Dec 17, 2008 | 36.10 | 36.63 | 36.10 | 36.16 | 2,120 | +0.28(+0.78%) |
Dec 16, 2008 | 35.35 | 35.89 | 35.35 | 35.89 | 2,862 | +1.53(+4.46%) |
Dec 15, 2008 | 34.25 | 34.35 | 34.05 | 34.35 | 1,484 | +0.22(+0.64%) |
Dec 12, 2008 | 34.14 | 34.14 | 34.14 | 34.14 | 106 | -0.15(-0.44%) |
Dec 11, 2008 | 35.44 | 35.46 | 34.29 | 34.29 | 2,226 | -0.89(-2.52%) |
Dec 10, 2008 | 35.57 | 35.59 | 35.01 | 35.17 | 5,512 | +0.24(+0.67%) |
Dec 09, 2008 | 35.49 | 35.50 | 34.89 | 34.94 | 10,177 | -0.38(-1.07%) |
Dec 08, 2008 | 34.86 | 35.86 | 34.86 | 35.32 | 4,452 | +1.60(+4.76%) |
Dec 05, 2008 | 32.42 | 33.71 | 32.20 | 33.71 | 7,209 | +0.98(+3.00%) |
Dec 04, 2008 | 32.85 | 33.49 | 31.65 | 32.73 | 33,077 | -0.74(-2.20%) |
Dec 03, 2008 | 32.46 | 33.47 | 32.46 | 33.47 | 5,830 | +0.45(+1.37%) |
Dec 02, 2008 | 32.66 | 33.06 | 32.66 | 33.01 | 1,060 | +0.35(+1.07%) |
Dec 01, 2008 | 33.41 | 33.41 | 32.66 | 32.66 | 5,088 | -2.38(-6.79%) |
Nov 28, 2008 | 35.04 | 35.04 | 35.04 | 0 | +0.00(+0.00%) | |
Nov 26, 2008 | 35.04 | 35.04 | 35.04 | 35.04 | 212 | +1.14(+3.37%) |
Nov 25, 2008 | 33.49 | 33.90 | 33.06 | 33.90 | 2,862 | +0.15(+0.44%) |
Nov 24, 2008 | 32.33 | 33.75 | 32.14 | 33.75 | 4,558 | +2.66(+8.56%) |
Nov 21, 2008 | 31.11 | 31.11 | 29.73 | 31.09 | 16,220 | -0.75(-2.34%) |
Nov 20, 2008 | 31.54 | 31.85 | 31.05 | 31.83 | 6,891 | -1.33(-4.01%) |
Nov 18, 2008 | 33.16 | 33.16 | 33.16 | 0 | +0.00(+0.00%) | |
Nov 17, 2008 | 33.32 | 33.36 | 33.13 | 33.16 | 8,163 | -0.19(-0.58%) |
Nov 14, 2008 | 33.11 | 33.36 | 33.07 | 33.36 | 848 | +0.34(+1.02%) |
Nov 13, 2008 | 33.15 | 33.15 | 33.02 | 33.02 | 742 | -0.31(-0.93%) |
Nov 12, 2008 | 33.33 | 33.33 | 33.33 | 33.33 | 636 | -1.67(-4.77%) |
Nov 11, 2008 | 35.02 | 35.02 | 35.00 | 35.00 | 1,060 | -0.46(-1.30%) |
Nov 10, 2008 | 35.48 | 35.51 | 35.47 | 35.47 | 3,498 | -0.75(-2.06%) |
Nov 07, 2008 | 36.12 | 36.21 | 36.12 | 36.21 | 212 | +1.34(+3.84%) |
Nov 06, 2008 | 37.04 | 37.04 | 34.87 | 34.87 | 954 | -3.29(-8.63%) |
Nov 05, 2008 | 39.86 | 39.86 | 38.16 | 38.16 | 32,546 | -1.71(-4.28%) |
Nov 04, 2008 | 38.72 | 39.92 | 38.72 | 39.87 | 2,014 | +1.67(+4.37%) |
Nov 03, 2008 | 38.00 | 38.20 | 37.92 | 38.20 | 2,438 | +0.47(+1.25%) |
Oct 31, 2008 | 37.24 | 38.47 | 37.09 | 37.73 | 11,873 | -0.33(-0.87%) |
Oct 30, 2008 | 38.48 | 38.48 | 37.33 | 38.06 | 9,435 | +0.90(+2.41%) |
Oct 29, 2008 | 37.15 | 37.16 | 37.15 | 37.16 | 212 | +2.72(+7.89%) |
Oct 28, 2008 | 34.60 | 34.60 | 34.45 | 34.45 | 7,951 | -0.36(-1.03%) |
Oct 27, 2008 | 34.81 | 34.81 | 34.81 | 34.81 | 106 | +0.32(+0.93%) |
Oct 24, 2008 | 32.19 | 34.60 | 30.14 | 34.49 | 6,254 | +0.36(+1.05%) |
Oct 23, 2008 | 35.30 | 35.63 | 34.13 | 34.13 | 7,845 | -0.86(-2.45%) |
Oct 22, 2008 | 37.33 | 37.33 | 34.76 | 34.99 | 6,254 | -4.34(-11.03%) |
Oct 21, 2008 | 39.32 | 39.34 | 39.32 | 39.32 | 11,449 | -0.67(-1.67%) |
Oct 20, 2008 | 39.98 | 39.99 | 39.98 | 39.99 | 5,300 | +0.25(+0.62%) |
Oct 17, 2008 | 39.03 | 40.81 | 38.80 | 39.75 | 35,939 | +2.00(+5.30%) |
Oct 16, 2008 | 36.92 | 37.75 | 35.97 | 37.75 | 2,862 | +0.01(+0.02%) |
Oct 15, 2008 | 39.67 | 39.67 | 37.45 | 37.74 | 2,438 | -2.47(-6.15%) |
Oct 14, 2008 | 43.37 | 43.37 | 40.21 | 40.21 | 848 | -0.98(-2.38%) |
Oct 13, 2008 | 39.06 | 41.19 | 38.40 | 41.19 | 4,346 | +3.08(+8.09%) |
Oct 10, 2008 | 35.90 | 38.11 | 34.46 | 38.11 | 36,045 | +0.58(+1.56%) |
Oct 09, 2008 | 40.09 | 40.13 | 37.52 | 37.52 | 5,088 | -3.38(-8.26%) |
Oct 08, 2008 | 39.15 | 41.42 | 39.15 | 40.90 | 6,254 | +1.00(+2.52%) |
Oct 07, 2008 | 41.41 | 41.97 | 39.90 | 39.90 | 1,166 | -1.74(-4.17%) |
Oct 06, 2008 | 41.50 | 41.64 | 40.04 | 41.64 | 1,908 | -1.91(-4.40%) |
Oct 03, 2008 | 44.31 | 44.80 | 42.78 | 43.55 | 2,014 | +0.14(+0.33%) |
Oct 02, 2008 | 44.46 | 44.47 | 43.41 | 43.41 | 3,392 | -1.70(-3.76%) |