Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.70 | 38.33 | 36.48 | 37.62 | 419,307 | +0.82(+2.23%) |
Dec 30, 2008 | 36.25 | 36.96 | 35.74 | 36.80 | 308,197 | +0.85(+2.36%) |
Dec 29, 2008 | 37.25 | 37.25 | 35.55 | 35.95 | 225,612 | -1.14(-3.07%) |
Dec 26, 2008 | 36.34 | 37.43 | 36.23 | 37.09 | 118,907 | +1.07(+2.97%) |
Dec 24, 2008 | 35.94 | 36.77 | 35.50 | 36.02 | 118,174 | -0.09(-0.25%) |
Dec 23, 2008 | 36.66 | 37.94 | 35.53 | 36.11 | 491,811 | -0.55(-1.50%) |
Dec 22, 2008 | 34.50 | 36.79 | 34.50 | 36.66 | 845,783 | +1.16(+3.27%) |
Dec 19, 2008 | 34.35 | 35.63 | 33.58 | 35.50 | 555,196 | +1.85(+5.50%) |
Dec 18, 2008 | 33.35 | 34.39 | 32.98 | 33.65 | 257,174 | +0.29(+0.87%) |
Dec 17, 2008 | 33.41 | 34.12 | 32.90 | 33.36 | 196,580 | -0.21(-0.63%) |
Dec 16, 2008 | 32.63 | 34.61 | 32.25 | 33.57 | 454,423 | +1.32(+4.09%) |
Dec 15, 2008 | 33.32 | 35.41 | 31.51 | 32.25 | 417,307 | -1.15(-3.44%) |
Dec 12, 2008 | 31.90 | 33.44 | 31.52 | 33.40 | 189,113 | +0.87(+2.67%) |
Dec 11, 2008 | 31.56 | 33.36 | 31.56 | 32.53 | 325,127 | +0.97(+3.07%) |
Dec 10, 2008 | 32.91 | 33.23 | 31.09 | 31.56 | 198,829 | -0.93(-2.86%) |
Dec 09, 2008 | 33.40 | 33.96 | 31.72 | 32.49 | 372,624 | -1.13(-3.36%) |
Dec 08, 2008 | 32.51 | 33.98 | 31.01 | 33.62 | 902,079 | +1.18(+3.64%) |
Dec 05, 2008 | 27.13 | 32.91 | 27.13 | 32.44 | 1,288,501 | +5.53(+20.55%) |
Dec 04, 2008 | 26.34 | 28.19 | 25.89 | 26.91 | 514,277 | -0.02(-0.07%) |
Dec 03, 2008 | 25.31 | 27.28 | 23.63 | 26.93 | 378,707 | +2.33(+9.47%) |
Dec 02, 2008 | 26.38 | 26.87 | 23.94 | 24.60 | 399,745 | -1.32(-5.09%) |
Dec 01, 2008 | 26.02 | 26.96 | 25.75 | 25.92 | 272,698 | -1.41(-5.16%) |
Nov 28, 2008 | 26.97 | 27.33 | 26.81 | 27.33 | 109,326 | +0.02(+0.07%) |
Nov 26, 2008 | 24.19 | 27.42 | 23.74 | 27.31 | 213,577 | +2.59(+10.48%) |
Nov 25, 2008 | 24.17 | 25.31 | 23.70 | 24.72 | 305,454 | +0.95(+4.00%) |
Nov 24, 2008 | 22.00 | 24.09 | 21.71 | 23.77 | 471,190 | +2.27(+10.56%) |
Nov 21, 2008 | 23.71 | 23.71 | 19.19 | 21.50 | 1,461,900 | -2.08(-8.82%) |
Nov 20, 2008 | 24.37 | 24.62 | 23.42 | 23.58 | 354,635 | -1.13(-4.57%) |
Nov 19, 2008 | 26.13 | 26.70 | 24.52 | 24.71 | 464,445 | -1.42(-5.43%) |
Nov 18, 2008 | 26.62 | 26.62 | 24.56 | 26.13 | 386,943 | -0.29(-1.10%) |
Nov 17, 2008 | 26.46 | 27.26 | 26.21 | 26.42 | 227,980 | -0.26(-0.97%) |
Nov 14, 2008 | 26.53 | 27.59 | 26.33 | 26.68 | 619,657 | -0.35(-1.29%) |
Nov 13, 2008 | 25.00 | 27.03 | 24.68 | 27.03 | 333,591 | +1.88(+7.48%) |
Nov 12, 2008 | 25.37 | 26.21 | 25.10 | 25.15 | 247,789 | -0.66(-2.56%) |
Nov 11, 2008 | 25.14 | 26.32 | 25.04 | 25.81 | 339,087 | +0.53(+2.10%) |
Nov 10, 2008 | 27.14 | 27.25 | 24.98 | 25.28 | 427,768 | -0.72(-2.77%) |
Nov 07, 2008 | 26.08 | 27.46 | 24.85 | 26.00 | 1,462,109 | -1.31(-4.80%) |
Nov 06, 2008 | 26.97 | 28.88 | 26.97 | 27.31 | 184,676 | -0.73(-2.60%) |
Nov 05, 2008 | 28.70 | 29.93 | 27.86 | 28.04 | 215,238 | -1.11(-3.81%) |
Nov 04, 2008 | 28.79 | 29.50 | 26.57 | 29.15 | 517,346 | +0.50(+1.75%) |
Nov 03, 2008 | 29.27 | 30.62 | 28.27 | 28.65 | 322,451 | -1.95(-6.37%) |
Oct 31, 2008 | 28.70 | 30.69 | 27.44 | 30.60 | 347,022 | +1.86(+6.47%) |
Oct 30, 2008 | 28.31 | 28.87 | 27.01 | 28.74 | 231,668 | +1.03(+3.72%) |
Oct 29, 2008 | 26.33 | 28.61 | 26.05 | 27.71 | 632,192 | +1.59(+6.09%) |
Oct 28, 2008 | 21.96 | 26.79 | 21.73 | 26.12 | 581,478 | +4.39(+20.20%) |
Oct 27, 2008 | 20.92 | 24.28 | 20.90 | 21.73 | 423,084 | +0.53(+2.50%) |
Oct 24, 2008 | 23.33 | 23.93 | 20.50 | 21.20 | 415,049 | -3.26(-13.33%) |
Oct 23, 2008 | 25.02 | 25.97 | 23.42 | 24.46 | 272,992 | -0.54(-2.16%) |
Oct 22, 2008 | 26.21 | 27.57 | 24.98 | 25.00 | 482,792 | -1.51(-5.70%) |
Oct 21, 2008 | 27.09 | 27.98 | 26.27 | 26.51 | 279,522 | -0.99(-3.60%) |
Oct 20, 2008 | 27.23 | 28.00 | 26.01 | 27.50 | 266,037 | +0.83(+3.11%) |
Oct 17, 2008 | 27.27 | 28.66 | 24.50 | 26.67 | 406,023 | -1.33(-4.75%) |
Oct 16, 2008 | 28.60 | 29.39 | 27.05 | 28.00 | 479,603 | -0.29(-1.03%) |
Oct 15, 2008 | 28.84 | 29.69 | 27.96 | 28.29 | 296,500 | -0.71(-2.45%) |
Oct 14, 2008 | 29.78 | 30.25 | 28.29 | 29.00 | 347,594 | -0.11(-0.38%) |
Oct 13, 2008 | 28.87 | 29.20 | 27.08 | 29.11 | 442,317 | +2.18(+8.10%) |
Oct 10, 2008 | 24.14 | 28.72 | 23.63 | 26.93 | 552,864 | +1.98(+7.94%) |
Oct 09, 2008 | 26.10 | 26.88 | 24.27 | 24.95 | 439,399 | -1.05(-4.04%) |
Oct 08, 2008 | 26.25 | 26.48 | 24.35 | 26.00 | 739,824 | -0.52(-1.96%) |
Oct 07, 2008 | 27.68 | 28.87 | 25.99 | 26.52 | 404,419 | -0.80(-2.93%) |
Oct 06, 2008 | 29.40 | 29.50 | 26.09 | 27.32 | 426,862 | -2.78(-9.24%) |
Oct 03, 2008 | 32.12 | 32.24 | 29.00 | 30.10 | 409,850 | -1.45(-4.60%) |
Oct 02, 2008 | 32.46 | 33.48 | 31.25 | 31.55 | 166,360 | -1.11(-3.40%) |