Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.30 | 35.76 | 34.07 | 35.05 | 1,348,088 | +1.06(+3.12%) |
Dec 30, 2008 | 32.88 | 34.36 | 32.88 | 33.98 | 1,410,826 | +1.50(+4.62%) |
Dec 29, 2008 | 32.05 | 33.07 | 31.82 | 32.48 | 1,145,279 | +0.37(+1.14%) |
Dec 26, 2008 | 31.73 | 32.30 | 31.29 | 32.12 | 0 | +0.62(+1.98%) |
Dec 24, 2008 | 31.19 | 31.73 | 30.39 | 31.50 | 348,772 | +0.40(+1.28%) |
Dec 23, 2008 | 31.52 | 32.28 | 30.79 | 31.10 | 1,742,003 | -0.08(-0.26%) |
Dec 22, 2008 | 32.51 | 32.55 | 29.75 | 31.18 | 1,662,889 | -0.50(-1.59%) |
Dec 19, 2008 | 32.28 | 33.13 | 31.40 | 31.68 | 1,673,205 | -0.61(-1.88%) |
Dec 18, 2008 | 33.98 | 33.98 | 31.73 | 32.28 | 2,197,407 | -1.37(-4.08%) |
Dec 17, 2008 | 35.49 | 36.74 | 33.47 | 33.66 | 2,735,432 | -2.21(-6.16%) |
Dec 16, 2008 | 36.93 | 37.04 | 34.98 | 35.87 | 1,759,011 | +0.29(+0.81%) |
Dec 15, 2008 | 35.76 | 36.18 | 34.41 | 35.58 | 2,172,095 | +0.43(+1.23%) |
Dec 12, 2008 | 32.24 | 35.42 | 31.63 | 35.15 | 0 | +1.79(+5.38%) |
Dec 11, 2008 | 36.50 | 36.74 | 32.53 | 33.35 | 1,567,021 | -3.44(-9.34%) |
Dec 10, 2008 | 35.71 | 36.98 | 35.14 | 36.79 | 1,881,586 | +1.74(+4.96%) |
Dec 09, 2008 | 39.04 | 39.15 | 34.81 | 35.05 | 3,139,143 | -4.11(-10.49%) |
Dec 08, 2008 | 38.09 | 39.89 | 37.51 | 39.16 | 2,842,609 | +2.60(+7.11%) |
Dec 05, 2008 | 36.19 | 36.64 | 33.51 | 36.56 | 0 | +0.65(+1.80%) |
Dec 04, 2008 | 34.49 | 37.60 | 34.41 | 35.91 | 1,953,752 | +0.77(+2.18%) |
Dec 03, 2008 | 33.76 | 36.22 | 32.13 | 35.15 | 2,212,669 | +2.20(+6.68%) |
Dec 02, 2008 | 31.22 | 34.33 | 30.70 | 32.95 | 2,303,342 | +2.37(+7.75%) |
Dec 01, 2008 | 33.11 | 33.35 | 30.42 | 30.58 | 1,416,702 | -3.64(-10.63%) |
Nov 28, 2008 | 33.43 | 34.30 | 32.75 | 34.22 | 753,599 | +0.61(+1.80%) |
Nov 26, 2008 | 31.02 | 34.55 | 29.92 | 33.61 | 2,729,855 | +1.91(+6.04%) |
Nov 25, 2008 | 29.75 | 31.90 | 28.60 | 31.69 | 3,221,233 | +2.62(+9.00%) |
Nov 24, 2008 | 24.48 | 30.00 | 24.31 | 29.08 | 2,738,760 | +5.25(+22.03%) |
Nov 21, 2008 | 24.17 | 24.32 | 22.06 | 23.83 | 1,888,097 | -0.31(-1.29%) |
Nov 20, 2008 | 24.22 | 26.41 | 23.29 | 24.14 | 1,461,585 | -0.54(-2.20%) |
Nov 19, 2008 | 25.10 | 26.53 | 24.51 | 24.68 | 2,070,303 | -0.41(-1.65%) |
Nov 18, 2008 | 25.16 | 26.03 | 24.04 | 25.10 | 1,154,593 | -0.26(-1.01%) |
Nov 17, 2008 | 24.79 | 26.56 | 24.79 | 25.35 | 1,499,126 | +0.10(+0.41%) |
Nov 14, 2008 | 26.37 | 27.04 | 25.25 | 25.25 | 0 | -1.67(-6.19%) |
Nov 13, 2008 | 24.45 | 27.05 | 23.43 | 26.92 | 1,716,630 | +2.64(+10.88%) |
Nov 12, 2008 | 25.22 | 25.42 | 23.88 | 24.28 | 1,695,028 | -1.64(-6.34%) |
Nov 11, 2008 | 26.05 | 26.45 | 25.44 | 25.92 | 1,280,856 | -0.26(-1.01%) |
Nov 10, 2008 | 27.38 | 28.39 | 25.60 | 26.18 | 642,747 | -0.29(-1.09%) |
Nov 07, 2008 | 26.57 | 27.33 | 25.63 | 26.47 | 0 | +0.26(+1.00%) |
Nov 06, 2008 | 28.49 | 28.49 | 26.04 | 26.21 | 1,998,945 | -2.68(-9.28%) |
Nov 05, 2008 | 28.97 | 29.80 | 28.61 | 28.89 | 1,046,938 | -0.65(-2.21%) |
Nov 04, 2008 | 30.30 | 30.30 | 28.02 | 29.54 | 1,277,053 | +2.31(+8.47%) |
Nov 03, 2008 | 27.45 | 29.04 | 26.97 | 27.23 | 1,464,487 | -1.22(-4.29%) |
Oct 31, 2008 | 23.75 | 28.70 | 23.52 | 28.46 | 0 | +4.44(+18.47%) |
Oct 30, 2008 | 22.11 | 26.22 | 21.03 | 24.02 | 1,960,827 | +3.24(+15.59%) |
Oct 29, 2008 | 19.31 | 22.53 | 19.31 | 20.78 | 1,093,057 | +1.28(+6.59%) |
Oct 28, 2008 | 18.18 | 19.59 | 17.32 | 19.50 | 622,428 | +1.41(+7.81%) |
Oct 27, 2008 | 18.54 | 19.31 | 18.07 | 18.08 | 512,116 | -0.71(-3.78%) |
Oct 24, 2008 | 16.91 | 19.46 | 16.91 | 18.79 | 885,036 | -0.09(-0.46%) |
Oct 23, 2008 | 20.74 | 21.34 | 17.72 | 18.88 | 1,648,559 | -1.67(-8.11%) |
Oct 22, 2008 | 21.75 | 21.83 | 20.02 | 20.55 | 552,138 | -1.85(-8.26%) |
Oct 21, 2008 | 22.86 | 23.13 | 22.11 | 22.40 | 317,734 | -0.97(-4.13%) |
Oct 20, 2008 | 22.70 | 23.45 | 21.67 | 23.37 | 506,796 | +0.95(+4.23%) |
Oct 17, 2008 | 22.07 | 23.93 | 21.86 | 22.42 | 0 | -0.38(-1.68%) |
Oct 16, 2008 | 21.22 | 23.07 | 20.34 | 22.80 | 1,808,474 | +1.66(+7.85%) |
Oct 15, 2008 | 21.68 | 21.78 | 21.08 | 21.14 | 1,346,719 | -0.63(-2.89%) |
Oct 14, 2008 | 24.00 | 24.32 | 21.48 | 21.77 | 1,311,339 | -1.11(-4.85%) |
Oct 13, 2008 | 21.03 | 23.45 | 20.87 | 22.88 | 1,336,468 | +2.94(+14.72%) |
Oct 10, 2008 | 18.10 | 21.16 | 17.39 | 19.94 | 0 | +0.90(+4.73%) |
Oct 09, 2008 | 20.99 | 21.12 | 19.04 | 19.04 | 1,340,611 | -1.48(-7.19%) |
Oct 08, 2008 | 19.83 | 21.89 | 19.73 | 20.52 | 1,381,304 | +0.01(+0.04%) |
Oct 07, 2008 | 23.01 | 23.05 | 20.38 | 20.51 | 1,444,275 | -1.90(-8.47%) |
Oct 06, 2008 | 24.08 | 24.08 | 20.53 | 22.41 | 1,830,577 | -2.34(-9.45%) |
Oct 03, 2008 | 26.48 | 27.12 | 24.65 | 24.75 | 0 | -0.77(-3.03%) |
Oct 02, 2008 | 27.19 | 27.25 | 25.17 | 25.52 | 739,267 | -1.90(-6.92%) |