Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 30.18 | 31.12 | 30.14 | 30.70 | 282,204 | +0.47(+1.56%) |
Dec 30, 2008 | 29.55 | 30.27 | 29.43 | 30.22 | 206,586 | +0.83(+2.83%) |
Dec 29, 2008 | 29.74 | 29.74 | 28.97 | 29.39 | 1,171,946 | -0.22(-0.73%) |
Dec 26, 2008 | 29.34 | 29.62 | 29.26 | 29.61 | 106,263 | +0.42(+1.43%) |
Dec 24, 2008 | 28.83 | 29.26 | 28.80 | 29.19 | 762,342 | -0.14(-0.49%) |
Dec 23, 2008 | 29.64 | 29.89 | 29.15 | 29.34 | 344,364 | -0.20(-0.67%) |
Dec 22, 2008 | 30.33 | 30.42 | 28.96 | 29.54 | 410,419 | -0.89(-2.92%) |
Dec 19, 2008 | 30.66 | 30.87 | 30.12 | 30.42 | 409,731 | +0.05(+0.15%) |
Dec 18, 2008 | 31.04 | 31.08 | 29.96 | 30.38 | 282,945 | -0.62(-2.01%) |
Dec 17, 2008 | 30.33 | 31.41 | 30.14 | 31.00 | 348,455 | +0.34(+1.09%) |
Dec 16, 2008 | 29.54 | 30.67 | 29.50 | 30.67 | 346,010 | +1.52(+5.22%) |
Dec 15, 2008 | 29.90 | 30.01 | 28.72 | 29.15 | 259,416 | -0.53(-1.80%) |
Dec 12, 2008 | 28.68 | 29.68 | 28.11 | 29.68 | 419,614 | +0.36(+1.24%) |
Dec 11, 2008 | 30.10 | 30.61 | 29.05 | 29.32 | 218,357 | -1.06(-3.49%) |
Dec 10, 2008 | 29.89 | 30.68 | 29.81 | 30.38 | 212,107 | +0.78(+2.65%) |
Dec 09, 2008 | 29.74 | 30.67 | 29.45 | 29.59 | 370,778 | -0.35(-1.16%) |
Dec 08, 2008 | 29.33 | 30.22 | 29.33 | 29.94 | 415,439 | +1.25(+4.35%) |
Dec 05, 2008 | 27.21 | 28.70 | 26.49 | 28.69 | 683,445 | +1.20(+4.35%) |
Dec 04, 2008 | 28.29 | 28.88 | 27.02 | 27.50 | 343,370 | -1.19(-4.14%) |
Dec 03, 2008 | 27.66 | 28.68 | 27.32 | 28.68 | 280,678 | +0.69(+2.46%) |
Dec 02, 2008 | 27.39 | 28.03 | 27.02 | 28.00 | 357,505 | +0.83(+3.07%) |
Dec 01, 2008 | 29.29 | 29.29 | 27.16 | 27.16 | 662,969 | -2.76(-9.23%) |
Nov 28, 2008 | 29.60 | 29.93 | 29.35 | 29.93 | 212,475 | +0.24(+0.82%) |
Nov 26, 2008 | 27.82 | 29.73 | 27.58 | 29.68 | 198,325 | +1.54(+5.47%) |
Nov 25, 2008 | 28.04 | 28.25 | 27.32 | 28.14 | 1,300,759 | +0.48(+1.73%) |
Nov 24, 2008 | 26.10 | 28.05 | 26.10 | 27.66 | 469,791 | +1.99(+7.76%) |
Nov 21, 2008 | 24.57 | 25.67 | 23.71 | 25.67 | 515,324 | +1.56(+6.46%) |
Nov 20, 2008 | 25.92 | 26.18 | 23.99 | 24.11 | 341,583 | -2.24(-8.51%) |
Nov 19, 2008 | 28.46 | 28.46 | 26.35 | 26.35 | 278,239 | -1.85(-6.56%) |
Nov 18, 2008 | 28.31 | 28.74 | 27.34 | 28.20 | 418,359 | -0.12(-0.42%) |
Nov 17, 2008 | 28.49 | 29.26 | 28.26 | 28.32 | 340,685 | -0.69(-2.37%) |
Nov 14, 2008 | 29.91 | 30.36 | 28.89 | 29.01 | 139,540 | -1.39(-4.56%) |
Nov 13, 2008 | 28.42 | 30.40 | 27.15 | 30.40 | 601,704 | +1.97(+6.94%) |
Nov 12, 2008 | 29.75 | 29.77 | 28.31 | 28.42 | 539,258 | -1.89(-6.24%) |
Nov 11, 2008 | 30.91 | 31.04 | 29.85 | 30.31 | 241,839 | -1.06(-3.38%) |
Nov 10, 2008 | 32.32 | 32.74 | 30.99 | 31.37 | 374,056 | -0.36(-1.14%) |
Nov 07, 2008 | 31.28 | 31.98 | 31.04 | 31.74 | 535,896 | +0.83(+2.70%) |
Nov 06, 2008 | 32.61 | 32.71 | 30.79 | 30.90 | 469,758 | -1.99(-6.06%) |
Nov 05, 2008 | 34.38 | 34.70 | 32.89 | 32.90 | 848,699 | -2.00(-5.73%) |
Nov 04, 2008 | 34.04 | 34.97 | 33.98 | 34.90 | 519,813 | +1.57(+4.70%) |
Nov 03, 2008 | 33.57 | 33.77 | 32.99 | 33.33 | 599,316 | -0.14(-0.41%) |
Oct 31, 2008 | 32.93 | 33.95 | 32.20 | 33.47 | 211,992 | +0.58(+1.76%) |
Oct 30, 2008 | 32.26 | 32.89 | 31.65 | 32.89 | 214,526 | +1.65(+5.28%) |
Oct 29, 2008 | 30.14 | 32.42 | 30.14 | 31.24 | 148,833 | +0.94(+3.11%) |
Oct 28, 2008 | 28.85 | 30.30 | 27.42 | 30.30 | 132,293 | +2.49(+8.95%) |
Oct 27, 2008 | 28.22 | 29.41 | 27.81 | 27.81 | 154,574 | -1.28(-4.39%) |
Oct 24, 2008 | 28.49 | 29.52 | 27.84 | 29.08 | 290,840 | -1.09(-3.60%) |
Oct 23, 2008 | 31.17 | 31.38 | 28.68 | 30.17 | 435,419 | -0.71(-2.29%) |
Oct 22, 2008 | 32.17 | 32.46 | 29.89 | 30.88 | 374,217 | -2.58(-7.71%) |
Oct 21, 2008 | 34.40 | 34.94 | 33.35 | 33.46 | 419,565 | -1.46(-4.18%) |
Oct 20, 2008 | 33.44 | 34.92 | 33.25 | 34.91 | 300,767 | +2.16(+6.61%) |
Oct 17, 2008 | 31.59 | 34.37 | 31.59 | 32.75 | 465,032 | +0.06(+0.19%) |
Oct 16, 2008 | 31.64 | 32.69 | 29.66 | 32.69 | 205,847 | +1.49(+4.79%) |
Oct 15, 2008 | 34.52 | 34.52 | 31.17 | 31.19 | 194,861 | -3.77(-10.77%) |
Oct 14, 2008 | 39.12 | 39.12 | 34.37 | 34.96 | 340,421 | -0.67(-1.88%) |
Oct 13, 2008 | 34.40 | 35.63 | 33.04 | 35.63 | 407,793 | +4.15(+13.17%) |
Oct 10, 2008 | 30.06 | 32.46 | 29.27 | 31.48 | 293,166 | -0.94(-2.90%) |
Oct 09, 2008 | 35.04 | 35.48 | 31.96 | 32.42 | 223,252 | -1.87(-5.44%) |
Oct 08, 2008 | 33.18 | 35.46 | 32.60 | 34.29 | 196,303 | -0.01(-0.03%) |
Oct 07, 2008 | 36.60 | 37.04 | 34.30 | 34.30 | 221,572 | -2.21(-6.05%) |
Oct 06, 2008 | 36.67 | 37.05 | 34.19 | 36.51 | 471,292 | -1.83(-4.77%) |
Oct 03, 2008 | 39.56 | 40.44 | 38.20 | 38.34 | 178,768 | -0.78(-1.99%) |
Oct 02, 2008 | 41.63 | 41.63 | 38.94 | 39.12 | 178,982 | -2.94(-7.00%) |