Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.10 | 33.88 | 32.12 | 33.88 | 10,928 | +0.64(+1.94%) |
Dec 30, 2008 | 33.05 | 33.46 | 29.32 | 33.23 | 15,618 | +0.52(+1.59%) |
Dec 29, 2008 | 32.37 | 32.98 | 32.30 | 32.71 | 8,668 | +0.25(+0.76%) |
Dec 26, 2008 | 31.20 | 32.67 | 30.77 | 32.46 | 13,629 | +1.00(+3.18%) |
Dec 24, 2008 | 27.98 | 32.16 | 26.92 | 31.46 | 14,248 | +3.50(+12.53%) |
Dec 23, 2008 | 27.85 | 29.41 | 27.56 | 27.96 | 15,081 | -0.02(-0.06%) |
Dec 22, 2008 | 30.19 | 30.19 | 27.08 | 27.98 | 23,241 | -1.96(-6.54%) |
Dec 19, 2008 | 32.85 | 32.85 | 29.89 | 29.93 | 50,777 | -1.98(-6.19%) |
Dec 18, 2008 | 31.15 | 32.07 | 29.75 | 31.91 | 14,091 | +0.87(+2.80%) |
Dec 17, 2008 | 30.28 | 31.36 | 28.46 | 31.04 | 21,664 | +0.56(+1.84%) |
Dec 16, 2008 | 28.46 | 31.40 | 26.13 | 30.48 | 11,689 | +2.23(+7.90%) |
Dec 15, 2008 | 29.29 | 29.34 | 26.74 | 28.25 | 10,102 | -1.26(-4.26%) |
Dec 12, 2008 | 26.04 | 29.60 | 26.04 | 29.50 | 8,087 | +2.25(+8.25%) |
Dec 11, 2008 | 28.17 | 29.91 | 27.26 | 27.26 | 9,443 | -1.56(-5.42%) |
Dec 10, 2008 | 28.66 | 29.31 | 28.27 | 28.82 | 9,932 | +0.40(+1.43%) |
Dec 09, 2008 | 27.78 | 29.59 | 26.46 | 28.41 | 25,254 | +0.53(+1.90%) |
Dec 08, 2008 | 26.25 | 28.04 | 25.93 | 27.89 | 18,785 | +2.49(+9.80%) |
Dec 05, 2008 | 24.69 | 26.79 | 23.93 | 25.40 | 15,123 | +1.31(+5.42%) |
Dec 04, 2008 | 24.94 | 25.45 | 24.09 | 24.09 | 4,672 | -0.02(-0.10%) |
Dec 03, 2008 | 24.13 | 24.80 | 22.80 | 24.12 | 8,405 | +0.02(+0.07%) |
Dec 02, 2008 | 22.88 | 24.88 | 21.98 | 24.10 | 11,808 | +2.25(+10.29%) |
Dec 01, 2008 | 27.46 | 27.46 | 21.84 | 21.85 | 19,854 | -6.53(-23.01%) |
Nov 28, 2008 | 26.84 | 28.58 | 26.03 | 28.38 | 11,061 | +0.29(+1.03%) |
Nov 26, 2008 | 27.89 | 28.09 | 27.18 | 28.09 | 16,635 | +0.36(+1.31%) |
Nov 25, 2008 | 26.84 | 27.98 | 24.64 | 27.73 | 26,285 | +0.11(+0.39%) |
Nov 24, 2008 | 19.84 | 28.20 | 19.84 | 27.62 | 27,434 | +7.61(+38.04%) |
Nov 21, 2008 | 22.52 | 22.52 | 18.46 | 20.01 | 46,574 | -2.15(-9.70%) |
Nov 20, 2008 | 25.22 | 25.22 | 22.16 | 22.16 | 24,878 | -2.64(-10.66%) |
Nov 19, 2008 | 26.22 | 27.00 | 24.80 | 24.80 | 11,494 | -1.49(-5.66%) |
Nov 18, 2008 | 26.03 | 27.84 | 26.03 | 26.29 | 9,302 | -0.70(-2.60%) |
Nov 17, 2008 | 26.89 | 28.35 | 26.07 | 26.99 | 4,413 | +0.55(+2.09%) |
Nov 14, 2008 | 28.21 | 28.51 | 26.36 | 26.44 | 3,996 | -1.21(-4.36%) |
Nov 13, 2008 | 26.45 | 27.65 | 25.30 | 27.65 | 11,305 | +1.84(+7.14%) |
Nov 12, 2008 | 28.29 | 30.18 | 25.80 | 25.80 | 13,836 | -2.89(-10.08%) |
Nov 11, 2008 | 28.93 | 30.64 | 28.69 | 28.69 | 10,834 | -0.23(-0.80%) |
Nov 10, 2008 | 30.23 | 30.23 | 28.93 | 28.93 | 2,716 | -0.36(-1.21%) |
Nov 07, 2008 | 30.74 | 31.06 | 29.15 | 29.28 | 8,771 | -1.42(-4.63%) |
Nov 06, 2008 | 31.90 | 31.98 | 30.68 | 30.70 | 15,407 | -0.71(-2.26%) |
Nov 05, 2008 | 31.74 | 32.46 | 31.41 | 31.41 | 8,518 | -0.79(-2.46%) |
Nov 04, 2008 | 33.46 | 33.46 | 31.83 | 32.21 | 4,174 | -0.26(-0.81%) |
Nov 03, 2008 | 32.43 | 32.60 | 32.21 | 32.47 | 10,074 | -0.08(-0.25%) |
Oct 31, 2008 | 32.01 | 32.55 | 31.50 | 32.55 | 21,841 | +0.31(+0.95%) |
Oct 30, 2008 | 32.46 | 32.50 | 31.50 | 32.25 | 7,325 | -0.02(-0.08%) |
Oct 29, 2008 | 33.08 | 33.71 | 31.52 | 32.27 | 10,209 | -0.81(-2.45%) |
Oct 28, 2008 | 32.65 | 33.08 | 31.41 | 33.08 | 16,432 | +0.99(+3.09%) |
Oct 27, 2008 | 32.36 | 33.03 | 31.50 | 32.09 | 2,582 | -0.69(-2.09%) |
Oct 24, 2008 | 32.23 | 32.78 | 31.82 | 32.78 | 16,591 | -0.15(-0.45%) |
Oct 23, 2008 | 34.57 | 35.09 | 32.33 | 32.93 | 22,325 | -0.97(-2.85%) |
Oct 22, 2008 | 36.22 | 38.84 | 33.89 | 33.89 | 16,104 | -3.19(-8.60%) |
Oct 21, 2008 | 36.78 | 37.76 | 35.37 | 37.08 | 10,053 | -0.33(-0.88%) |
Oct 20, 2008 | 37.98 | 38.01 | 36.48 | 37.41 | 12,853 | +0.29(+0.78%) |
Oct 17, 2008 | 34.90 | 38.79 | 34.76 | 37.12 | 33,219 | +1.55(+4.37%) |
Oct 16, 2008 | 33.29 | 35.57 | 32.40 | 35.57 | 22,876 | +2.50(+7.57%) |
Oct 15, 2008 | 33.47 | 34.05 | 33.07 | 33.07 | 20,974 | -0.55(-1.62%) |
Oct 14, 2008 | 35.31 | 35.31 | 33.55 | 33.61 | 13,047 | -0.98(-2.82%) |
Oct 13, 2008 | 31.67 | 34.59 | 31.67 | 34.59 | 40,990 | +2.80(+8.81%) |
Oct 10, 2008 | 30.58 | 31.81 | 27.29 | 31.79 | 31,854 | +0.88(+2.83%) |
Oct 09, 2008 | 31.98 | 32.19 | 30.69 | 30.91 | 31,908 | -0.53(-1.68%) |
Oct 08, 2008 | 32.23 | 33.25 | 31.41 | 31.44 | 30,891 | -2.21(-6.58%) |
Oct 07, 2008 | 33.65 | 35.31 | 33.10 | 33.65 | 18,649 | -0.48(-1.40%) |
Oct 06, 2008 | 38.86 | 39.20 | 33.91 | 34.13 | 34,324 | -4.99(-12.76%) |
Oct 03, 2008 | 39.26 | 39.55 | 38.76 | 39.12 | 20,523 | +0.51(+1.33%) |
Oct 02, 2008 | 38.99 | 39.26 | 36.57 | 38.61 | 3,373 | -0.55(-1.39%) |