Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 41.10 | 42.15 | 41.10 | 41.72 | 16,305 | +0.12(+0.29%) |
Dec 30, 2008 | 41.45 | 41.89 | 41.11 | 41.60 | 33,441 | +0.65(+1.59%) |
Dec 29, 2008 | 42.00 | 42.00 | 40.95 | 40.95 | 36,408 | +0.96(+2.40%) |
Dec 26, 2008 | 39.35 | 40.00 | 39.35 | 39.99 | 33,869 | +0.40(+1.01%) |
Dec 24, 2008 | 39.65 | 39.79 | 39.20 | 39.59 | 38,289 | -0.31(-0.78%) |
Dec 23, 2008 | 40.75 | 40.90 | 39.86 | 39.90 | 48,953 | -0.10(-0.25%) |
Dec 22, 2008 | 40.98 | 41.02 | 39.50 | 40.00 | 35,969 | -1.60(-3.85%) |
Dec 19, 2008 | 42.75 | 43.35 | 41.60 | 41.60 | 66,471 | -0.20(-0.48%) |
Dec 18, 2008 | 42.75 | 43.60 | 41.58 | 41.80 | 59,590 | -0.04(-0.10%) |
Dec 17, 2008 | 40.10 | 42.15 | 40.10 | 41.84 | 56,342 | +0.54(+1.31%) |
Dec 16, 2008 | 38.40 | 41.64 | 38.40 | 41.30 | 55,144 | +3.15(+8.26%) |
Dec 15, 2008 | 37.79 | 38.40 | 37.65 | 38.15 | 104,814 | +0.05(+0.13%) |
Dec 12, 2008 | 37.20 | 38.40 | 37.16 | 38.10 | 34,250 | +0.10(+0.26%) |
Dec 11, 2008 | 38.30 | 38.90 | 37.73 | 38.00 | 71,153 | -1.10(-2.81%) |
Dec 10, 2008 | 38.40 | 39.49 | 38.15 | 39.10 | 45,511 | +2.65(+7.27%) |
Dec 09, 2008 | 35.45 | 37.40 | 35.30 | 36.45 | 96,471 | +1.62(+4.65%) |
Dec 08, 2008 | 33.49 | 35.24 | 33.47 | 34.83 | 44,449 | +2.63(+8.17%) |
Dec 05, 2008 | 30.70 | 32.29 | 30.58 | 32.20 | 76,289 | +0.59(+1.87%) |
Dec 04, 2008 | 31.50 | 32.60 | 31.26 | 31.61 | 57,248 | -0.25(-0.78%) |
Dec 03, 2008 | 31.06 | 31.95 | 30.35 | 31.86 | 47,573 | +0.61(+1.95%) |
Dec 02, 2008 | 31.10 | 32.07 | 30.55 | 31.25 | 37,456 | +0.35(+1.13%) |
Dec 01, 2008 | 32.20 | 32.25 | 30.90 | 30.90 | 27,216 | -3.33(-9.73%) |
Nov 28, 2008 | 32.90 | 34.23 | 32.75 | 34.23 | 20,789 | +0.98(+2.95%) |
Nov 26, 2008 | 32.30 | 33.30 | 32.15 | 33.25 | 85,033 | -0.25(-0.75%) |
Nov 25, 2008 | 32.45 | 33.90 | 32.45 | 33.50 | 79,132 | +1.80(+5.68%) |
Nov 24, 2008 | 30.35 | 32.30 | 30.00 | 31.70 | 80,367 | +2.38(+8.12%) |
Nov 21, 2008 | 29.35 | 29.65 | 27.59 | 29.32 | 78,929 | +0.41(+1.42%) |
Nov 20, 2008 | 30.00 | 31.10 | 28.91 | 28.91 | 90,034 | -1.54(-5.06%) |
Nov 19, 2008 | 33.00 | 33.15 | 30.33 | 30.45 | 58,640 | -4.25(-12.25%) |
Nov 18, 2008 | 34.45 | 35.45 | 33.90 | 34.70 | 38,319 | -1.01(-2.83%) |
Nov 17, 2008 | 36.26 | 37.05 | 35.71 | 35.71 | 69,713 | -1.19(-3.22%) |
Nov 14, 2008 | 36.40 | 37.65 | 35.90 | 36.90 | 35,864 | -1.10(-2.89%) |
Nov 13, 2008 | 35.65 | 38.00 | 34.00 | 38.00 | 55,337 | +2.14(+5.97%) |
Nov 12, 2008 | 35.90 | 36.65 | 35.75 | 35.86 | 78,992 | -0.70(-1.91%) |
Nov 11, 2008 | 37.00 | 37.79 | 36.31 | 36.56 | 41,357 | -0.69(-1.85%) |
Nov 10, 2008 | 38.40 | 38.80 | 37.00 | 37.25 | 32,048 | -0.35(-0.93%) |
Nov 07, 2008 | 37.75 | 38.32 | 37.00 | 37.60 | 34,094 | +0.55(+1.48%) |
Nov 06, 2008 | 39.35 | 39.80 | 37.01 | 37.05 | 22,428 | -2.50(-6.32%) |
Nov 05, 2008 | 40.95 | 42.10 | 39.55 | 39.55 | 45,857 | -2.80(-6.61%) |
Nov 04, 2008 | 42.35 | 42.60 | 40.50 | 42.35 | 59,018 | +0.35(+0.83%) |
Nov 03, 2008 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 40.10 | 42.50 | 40.00 | 42.00 | 53,000 | +1.60(+3.96%) |
Oct 30, 2008 | 41.00 | 41.55 | 39.45 | 40.40 | 44,720 | +1.85(+4.80%) |
Oct 29, 2008 | 35.00 | 39.90 | 35.00 | 38.55 | 43,329 | +7.55(+24.35%) |
Oct 28, 2008 | 33.00 | 33.40 | 30.85 | 31.00 | 44,905 | -0.55(-1.74%) |
Oct 27, 2008 | 31.30 | 32.75 | 31.30 | 31.55 | 58,831 | -1.70(-5.11%) |
Oct 24, 2008 | 33.25 | 33.85 | 31.60 | 33.25 | 41,335 | -1.91(-5.43%) |
Oct 23, 2008 | 35.16 | 35.79 | 33.58 | 35.16 | 36,802 | +0.23(+0.66%) |
Oct 22, 2008 | 34.93 | 36.70 | 34.35 | 34.93 | 37,735 | -3.23(-8.46%) |
Oct 21, 2008 | 38.16 | 39.74 | 38.16 | 38.16 | 49,939 | -0.44(-1.14%) |
Oct 20, 2008 | 38.60 | 38.60 | 37.50 | 38.60 | 30,687 | +1.22(+3.26%) |
Oct 17, 2008 | 37.38 | 39.27 | 36.55 | 37.38 | 37,952 | -2.33(-5.87%) |
Oct 16, 2008 | 39.71 | 40.00 | 36.20 | 39.71 | 64,537 | +2.16(+5.75%) |
Oct 15, 2008 | 37.55 | 40.01 | 37.55 | 37.55 | 48,057 | -3.45(-8.41%) |
Oct 14, 2008 | 41.48 | 42.95 | 39.76 | 41.00 | 64,017 | -0.48(-1.16%) |
Oct 13, 2008 | 41.48 | 41.48 | 39.00 | 41.48 | 68,317 | +5.78(+16.19%) |
Oct 10, 2008 | 35.70 | 38.58 | 35.05 | 35.70 | 211,156 | -2.70(-7.03%) |
Oct 09, 2008 | 38.40 | 41.80 | 37.63 | 38.40 | 132,410 | -1.10(-2.78%) |
Oct 08, 2008 | 39.50 | 41.45 | 38.90 | 39.50 | 104,966 | -2.40(-5.73%) |
Oct 07, 2008 | 42.20 | 44.75 | 40.77 | 41.90 | 1,076,269 | -0.30(-0.71%) |
Oct 06, 2008 | 42.20 | 45.35 | 42.05 | 42.20 | 61,743 | -4.31(-9.27%) |
Oct 03, 2008 | 46.51 | 48.65 | 44.80 | 46.51 | 109,969 | +0.20(+0.43%) |
Oct 02, 2008 | 46.31 | 47.90 | 46.31 | 46.31 | 143,876 | -1.29(-2.71%) |