Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 43.45 | 44.40 | 43.21 | 44.40 | 3,343 | +1.15(+2.66%) |
Dec 30, 2008 | 43.60 | 43.64 | 42.61 | 43.25 | 14,641 | +0.99(+2.34%) |
Dec 29, 2008 | 42.56 | 43.35 | 42.16 | 42.26 | 7,406 | +1.21(+2.95%) |
Dec 26, 2008 | 41.80 | 41.80 | 41.00 | 41.05 | 1,822 | +1.15(+2.88%) |
Dec 24, 2008 | 39.90 | 39.90 | 39.90 | 39.90 | 600 | +0.74(+1.89%) |
Dec 23, 2008 | 39.96 | 41.84 | 39.11 | 39.16 | 6,278 | -0.94(-2.34%) |
Dec 22, 2008 | 42.00 | 42.00 | 40.10 | 40.10 | 6,391 | +0.05(+0.12%) |
Dec 19, 2008 | 40.24 | 41.00 | 40.05 | 40.05 | 6,856 | -0.60(-1.48%) |
Dec 18, 2008 | 41.70 | 42.70 | 40.65 | 40.65 | 5,445 | -1.45(-3.44%) |
Dec 17, 2008 | 42.25 | 43.10 | 42.05 | 42.10 | 4,456 | -1.45(-3.33%) |
Dec 16, 2008 | 41.99 | 43.55 | 41.16 | 43.55 | 10,680 | +1.84(+4.41%) |
Dec 15, 2008 | 42.45 | 42.75 | 41.41 | 41.71 | 9,778 | +0.91(+2.23%) |
Dec 12, 2008 | 41.15 | 41.35 | 40.25 | 40.80 | 7,297 | -0.95(-2.28%) |
Dec 11, 2008 | 43.29 | 43.29 | 41.35 | 41.75 | 8,273 | +1.50(+3.73%) |
Dec 10, 2008 | 40.55 | 40.55 | 39.60 | 40.25 | 3,537 | +0.90(+2.29%) |
Dec 09, 2008 | 38.81 | 39.90 | 38.81 | 39.35 | 6,578 | -1.05(-2.60%) |
Dec 08, 2008 | 39.36 | 41.15 | 39.36 | 40.40 | 12,277 | +1.66(+4.28%) |
Dec 05, 2008 | 37.95 | 38.74 | 36.82 | 38.74 | 5,483 | +1.74(+4.70%) |
Dec 04, 2008 | 38.00 | 38.55 | 36.55 | 37.00 | 13,564 | -3.30(-8.19%) |
Dec 03, 2008 | 39.15 | 40.30 | 38.42 | 40.30 | 5,127 | +0.69(+1.74%) |
Dec 02, 2008 | 40.15 | 41.05 | 39.30 | 39.61 | 4,654 | -0.99(-2.44%) |
Dec 01, 2008 | 42.75 | 42.75 | 40.00 | 40.60 | 10,527 | -2.15(-5.03%) |
Nov 28, 2008 | 41.91 | 43.00 | 41.90 | 42.75 | 8,945 | +1.20(+2.89%) |
Nov 26, 2008 | 40.69 | 41.55 | 39.81 | 41.55 | 6,617 | +0.24(+0.58%) |
Nov 25, 2008 | 41.60 | 42.00 | 40.22 | 41.31 | 4,922 | +0.61(+1.50%) |
Nov 24, 2008 | 39.50 | 40.70 | 39.01 | 40.70 | 9,259 | +3.25(+8.68%) |
Nov 21, 2008 | 38.60 | 39.20 | 36.60 | 37.45 | 9,114 | +0.15(+0.40%) |
Nov 20, 2008 | 37.90 | 38.80 | 37.30 | 37.30 | 5,335 | -0.79(-2.07%) |
Nov 19, 2008 | 39.75 | 40.50 | 38.09 | 38.09 | 7,205 | -0.82(-2.11%) |
Nov 18, 2008 | 39.65 | 40.20 | 38.91 | 38.91 | 2,022 | -2.58(-6.22%) |
Nov 17, 2008 | 40.75 | 41.49 | 40.05 | 41.49 | 6,136 | -0.21(-0.50%) |
Nov 14, 2008 | 40.70 | 41.70 | 40.20 | 41.70 | 4,015 | -0.05(-0.12%) |
Nov 13, 2008 | 40.29 | 42.00 | 38.90 | 41.75 | 6,078 | +3.24(+8.41%) |
Nov 12, 2008 | 40.20 | 41.20 | 38.51 | 38.51 | 3,419 | -2.09(-5.15%) |
Nov 11, 2008 | 42.40 | 43.00 | 40.60 | 40.60 | 4,336 | -1.65(-3.91%) |
Nov 10, 2008 | 43.59 | 43.59 | 42.25 | 42.25 | 3,268 | +1.90(+4.71%) |
Nov 07, 2008 | 40.40 | 40.94 | 40.15 | 40.35 | 4,840 | +2.20(+5.77%) |
Nov 06, 2008 | 39.36 | 39.36 | 38.15 | 38.15 | 2,488 | -3.95(-9.38%) |
Nov 05, 2008 | 42.85 | 44.45 | 42.10 | 42.10 | 2,736 | -0.89(-2.07%) |
Nov 04, 2008 | 42.99 | 43.00 | 40.35 | 42.99 | 11,756 | +4.99(+13.13%) |
Nov 03, 2008 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 36.60 | 38.00 | 36.10 | 38.00 | 7,722 | -1.25(-3.18%) |
Oct 30, 2008 | 39.55 | 40.34 | 38.66 | 39.25 | 3,057 | +3.74(+10.53%) |
Oct 29, 2008 | 35.94 | 37.29 | 35.01 | 35.51 | 2,990 | -1.24(-3.37%) |
Oct 28, 2008 | 33.70 | 36.75 | 33.40 | 36.75 | 4,979 | +4.60(+14.31%) |
Oct 27, 2008 | 30.10 | 32.35 | 30.10 | 32.15 | 3,150 | -0.15(-0.46%) |
Oct 24, 2008 | 32.30 | 35.05 | 32.30 | 32.30 | 1,817 | -1.40(-4.15%) |
Oct 23, 2008 | 33.70 | 36.00 | 33.70 | 33.70 | 10,871 | -1.10(-3.16%) |
Oct 22, 2008 | 34.80 | 34.90 | 33.25 | 34.80 | 1,343 | -3.50(-9.14%) |
Oct 21, 2008 | 38.30 | 39.90 | 37.90 | 38.30 | 3,184 | -0.85(-2.17%) |
Oct 20, 2008 | 39.15 | 39.15 | 37.11 | 39.15 | 3,374 | +3.34(+9.33%) |
Oct 17, 2008 | 35.81 | 37.55 | 35.51 | 35.81 | 4,101 | +0.86(+2.46%) |
Oct 16, 2008 | 34.95 | 34.95 | 32.55 | 34.95 | 5,506 | +1.85(+5.59%) |
Oct 15, 2008 | 33.10 | 35.30 | 33.10 | 33.10 | 5,967 | -4.40(-11.73%) |
Oct 14, 2008 | 33.55 | 38.25 | 36.75 | 37.50 | 6,946 | +3.95(+11.77%) |
Oct 13, 2008 | 33.55 | 34.75 | 33.45 | 33.55 | 6,342 | +2.10(+6.68%) |
Oct 10, 2008 | 31.45 | 33.90 | 31.20 | 31.45 | 17,711 | -3.00(-8.71%) |
Oct 09, 2008 | 34.45 | 36.45 | 34.25 | 34.45 | 12,025 | -2.46(-6.66%) |
Oct 08, 2008 | 36.91 | 36.91 | 34.01 | 36.91 | 6,606 | -0.34(-0.91%) |
Oct 07, 2008 | 35.50 | 39.40 | 37.00 | 37.25 | 6,510 | +1.75(+4.93%) |
Oct 06, 2008 | 35.50 | 36.50 | 34.30 | 35.50 | 4,416 | -2.84(-7.41%) |
Oct 03, 2008 | 38.34 | 38.34 | 37.35 | 38.34 | 1,049 | -0.78(-1.99%) |
Oct 02, 2008 | 39.12 | 40.00 | 39.01 | 39.12 | 4,855 | -2.23(-5.39%) |