Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.15 | 32.99 | 31.32 | 32.96 | 297,168 | +0.96(+2.99%) |
Dec 30, 2008 | 31.33 | 32.35 | 31.28 | 32.00 | 329,295 | +0.80(+2.58%) |
Dec 29, 2008 | 31.90 | 32.17 | 30.55 | 31.20 | 430,643 | -0.37(-1.17%) |
Dec 26, 2008 | 32.00 | 32.23 | 30.71 | 31.57 | 0 | -0.28(-0.89%) |
Dec 24, 2008 | 31.53 | 31.86 | 31.15 | 31.85 | 246,632 | +0.65(+2.09%) |
Dec 23, 2008 | 31.41 | 31.94 | 31.03 | 31.20 | 433,383 | -0.14(-0.44%) |
Dec 22, 2008 | 31.11 | 31.34 | 30.38 | 31.34 | 517,960 | +0.53(+1.73%) |
Dec 19, 2008 | 30.35 | 31.38 | 30.23 | 30.80 | 705,669 | +0.75(+2.50%) |
Dec 18, 2008 | 30.77 | 31.19 | 29.69 | 30.05 | 627,412 | -0.79(-2.55%) |
Dec 17, 2008 | 30.91 | 31.36 | 30.11 | 30.83 | 641,737 | -0.54(-1.72%) |
Dec 16, 2008 | 29.07 | 31.55 | 28.88 | 31.38 | 730,420 | +2.80(+9.81%) |
Dec 15, 2008 | 28.74 | 28.85 | 28.12 | 28.57 | 497,034 | -0.09(-0.32%) |
Dec 12, 2008 | 27.39 | 28.80 | 26.76 | 28.66 | 0 | +1.11(+4.05%) |
Dec 11, 2008 | 27.79 | 28.57 | 27.36 | 27.55 | 682,711 | -0.36(-1.28%) |
Dec 10, 2008 | 28.05 | 28.70 | 27.47 | 27.91 | 817,450 | -0.11(-0.40%) |
Dec 09, 2008 | 28.14 | 28.28 | 27.39 | 28.02 | 421,850 | +0.01(+0.02%) |
Dec 08, 2008 | 26.84 | 28.53 | 26.53 | 28.01 | 360,326 | +1.39(+5.23%) |
Dec 05, 2008 | 26.23 | 26.63 | 25.00 | 26.62 | 0 | +0.43(+1.64%) |
Dec 04, 2008 | 25.85 | 26.63 | 25.62 | 26.19 | 338,005 | -0.35(-1.32%) |
Dec 03, 2008 | 25.93 | 26.74 | 25.30 | 26.54 | 423,314 | +0.03(+0.12%) |
Dec 02, 2008 | 26.70 | 27.00 | 25.35 | 26.51 | 583,523 | -0.31(-1.16%) |
Dec 01, 2008 | 27.94 | 28.12 | 26.38 | 26.82 | 769,000 | -2.01(-6.98%) |
Nov 28, 2008 | 28.95 | 28.99 | 27.71 | 28.83 | 418,398 | +0.67(+2.37%) |
Nov 26, 2008 | 26.28 | 28.45 | 26.02 | 28.16 | 430,467 | +1.24(+4.61%) |
Nov 25, 2008 | 28.21 | 28.53 | 26.52 | 26.92 | 823,033 | -0.40(-1.47%) |
Nov 24, 2008 | 25.81 | 28.00 | 25.48 | 27.33 | 597,784 | +1.42(+5.48%) |
Nov 21, 2008 | 24.21 | 26.10 | 23.70 | 25.91 | 1,040,871 | +1.99(+8.30%) |
Nov 20, 2008 | 25.07 | 25.35 | 23.45 | 23.92 | 663,851 | -1.41(-5.57%) |
Nov 19, 2008 | 26.23 | 26.52 | 25.27 | 25.33 | 414,001 | -0.96(-3.64%) |
Nov 18, 2008 | 25.57 | 26.65 | 25.30 | 26.29 | 832,661 | +0.46(+1.79%) |
Nov 17, 2008 | 25.95 | 26.68 | 25.29 | 25.83 | 670,578 | -0.44(-1.68%) |
Nov 14, 2008 | 27.55 | 28.35 | 26.17 | 26.27 | 0 | -2.05(-7.24%) |
Nov 13, 2008 | 26.48 | 28.32 | 25.98 | 28.32 | 1,300,516 | +1.64(+6.13%) |
Nov 12, 2008 | 26.90 | 27.47 | 26.32 | 26.69 | 784,827 | -1.11(-3.99%) |
Nov 11, 2008 | 28.44 | 28.49 | 27.19 | 27.79 | 938,150 | -1.25(-4.29%) |
Nov 10, 2008 | 29.67 | 29.85 | 28.63 | 29.04 | 959,690 | -0.15(-0.52%) |
Nov 07, 2008 | 29.55 | 30.14 | 29.01 | 29.19 | 0 | +0.84(+2.95%) |
Nov 06, 2008 | 27.81 | 28.46 | 27.22 | 28.35 | 960,928 | +0.12(+0.42%) |
Nov 05, 2008 | 28.32 | 28.88 | 27.71 | 28.24 | 1,064,002 | -0.33(-1.15%) |
Nov 04, 2008 | 26.74 | 28.69 | 26.74 | 28.57 | 1,171,745 | +2.35(+8.96%) |
Nov 03, 2008 | 25.73 | 26.69 | 25.31 | 26.22 | 510,596 | +0.31(+1.20%) |
Oct 31, 2008 | 24.07 | 26.05 | 23.32 | 25.91 | 0 | +1.32(+5.37%) |
Oct 30, 2008 | 23.42 | 25.05 | 23.27 | 24.59 | 1,117,209 | +1.96(+8.66%) |
Oct 29, 2008 | 21.71 | 23.15 | 20.49 | 22.63 | 917,321 | +1.40(+6.59%) |
Oct 28, 2008 | 21.53 | 21.64 | 20.35 | 21.23 | 1,166,299 | +1.29(+6.45%) |
Oct 27, 2008 | 21.74 | 21.96 | 19.94 | 19.94 | 538,079 | -2.50(-11.14%) |
Oct 24, 2008 | 23.09 | 23.09 | 21.11 | 22.44 | 0 | -0.97(-4.14%) |
Oct 23, 2008 | 24.34 | 24.34 | 23.09 | 23.41 | 761,777 | -0.61(-2.55%) |
Oct 22, 2008 | 25.99 | 25.99 | 23.64 | 24.03 | 856,492 | -1.89(-7.28%) |
Oct 21, 2008 | 26.03 | 26.55 | 25.15 | 25.91 | 932,009 | -0.15(-0.56%) |
Oct 20, 2008 | 24.87 | 26.88 | 24.87 | 26.06 | 1,001,108 | +1.31(+5.28%) |
Oct 17, 2008 | 24.77 | 26.69 | 24.26 | 24.75 | 0 | -0.24(-0.98%) |
Oct 16, 2008 | 27.15 | 27.15 | 24.64 | 25.00 | 1,547,472 | -1.04(-4.00%) |
Oct 15, 2008 | 29.61 | 30.32 | 24.81 | 26.04 | 939,129 | -4.96(-16.00%) |
Oct 14, 2008 | 31.01 | 33.03 | 30.65 | 31.00 | 558,540 | +1.30(+4.38%) |
Oct 13, 2008 | 28.37 | 29.87 | 27.05 | 29.70 | 427,981 | +2.81(+10.45%) |
Oct 10, 2008 | 21.02 | 27.71 | 20.02 | 26.89 | 0 | -2.96(-9.90%) |
Oct 09, 2008 | 30.22 | 30.86 | 29.40 | 29.85 | 792,127 | +0.26(+0.87%) |
Oct 08, 2008 | 29.48 | 30.68 | 28.22 | 29.59 | 543,295 | -1.09(-3.55%) |
Oct 07, 2008 | 32.99 | 33.65 | 29.69 | 30.68 | 980,400 | -2.29(-6.94%) |
Oct 06, 2008 | 34.74 | 34.74 | 31.28 | 32.97 | 372,420 | -2.96(-8.23%) |
Oct 03, 2008 | 39.19 | 39.19 | 35.85 | 35.92 | 0 | -2.06(-5.44%) |
Oct 02, 2008 | 39.33 | 41.30 | 37.52 | 37.99 | 489,560 | -2.05(-5.11%) |