Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.64 | 32.75 | 30.77 | 32.31 | 2,779,924 | +0.49(+1.54%) |
Dec 30, 2008 | 30.76 | 31.89 | 29.79 | 31.82 | 3,029,602 | +0.94(+3.04%) |
Dec 29, 2008 | 30.50 | 31.38 | 29.83 | 30.88 | 2,203,081 | +0.81(+2.69%) |
Dec 26, 2008 | 29.57 | 30.12 | 28.92 | 30.07 | 787,779 | +0.71(+2.43%) |
Dec 24, 2008 | 29.54 | 29.54 | 28.52 | 29.36 | 799,066 | -0.50(-1.67%) |
Dec 23, 2008 | 30.24 | 30.90 | 28.23 | 29.86 | 3,733,918 | -0.16(-0.53%) |
Dec 22, 2008 | 32.16 | 32.35 | 29.64 | 30.02 | 2,708,677 | -2.25(-6.96%) |
Dec 19, 2008 | 31.10 | 33.01 | 30.91 | 32.26 | 3,397,930 | +1.19(+3.84%) |
Dec 18, 2008 | 32.64 | 33.18 | 30.51 | 31.07 | 3,378,540 | -1.75(-5.32%) |
Dec 17, 2008 | 32.49 | 34.24 | 32.27 | 32.81 | 2,650,409 | -0.09(-0.29%) |
Dec 16, 2008 | 32.82 | 33.52 | 31.69 | 32.91 | 2,612,844 | +0.63(+1.95%) |
Dec 15, 2008 | 34.52 | 34.94 | 31.28 | 32.28 | 3,630,552 | -1.68(-4.95%) |
Dec 12, 2008 | 32.48 | 35.02 | 32.48 | 33.96 | 2,439,975 | -0.77(-2.22%) |
Dec 11, 2008 | 36.70 | 38.33 | 34.25 | 34.73 | 4,027,052 | -1.76(-4.81%) |
Dec 10, 2008 | 33.18 | 37.01 | 33.18 | 36.49 | 3,371,893 | +4.14(+12.81%) |
Dec 09, 2008 | 31.11 | 34.61 | 30.56 | 32.35 | 2,834,553 | +0.59(+1.86%) |
Dec 08, 2008 | 30.73 | 34.00 | 30.72 | 31.75 | 4,116,019 | +2.44(+8.33%) |
Dec 05, 2008 | 29.03 | 29.36 | 26.35 | 29.31 | 6,230,831 | -0.42(-1.42%) |
Dec 04, 2008 | 35.23 | 35.70 | 28.61 | 29.73 | 6,413,925 | -6.37(-17.64%) |
Dec 03, 2008 | 33.90 | 36.20 | 33.12 | 36.10 | 3,171,235 | +1.31(+3.75%) |
Dec 02, 2008 | 35.60 | 36.45 | 33.23 | 34.80 | 2,796,302 | +0.22(+0.62%) |
Dec 01, 2008 | 37.09 | 37.12 | 34.55 | 34.58 | 2,294,218 | -4.38(-11.24%) |
Nov 28, 2008 | 39.12 | 39.54 | 37.17 | 38.96 | 830,437 | -1.01(-2.52%) |
Nov 26, 2008 | 36.63 | 40.09 | 35.42 | 39.96 | 3,164,846 | +2.83(+7.61%) |
Nov 25, 2008 | 37.22 | 37.93 | 35.84 | 37.14 | 3,373,750 | +0.18(+0.48%) |
Nov 24, 2008 | 34.22 | 37.87 | 34.22 | 36.96 | 4,792,123 | +3.51(+10.51%) |
Nov 21, 2008 | 30.90 | 33.81 | 28.56 | 33.44 | 6,113,760 | +3.65(+12.27%) |
Nov 20, 2008 | 35.10 | 35.17 | 29.06 | 29.79 | 5,745,087 | -6.41(-17.70%) |
Nov 19, 2008 | 39.39 | 40.05 | 36.18 | 36.20 | 3,135,884 | -3.04(-7.76%) |
Nov 18, 2008 | 39.75 | 39.89 | 37.19 | 39.24 | 3,972,557 | +0.87(+2.28%) |
Nov 17, 2008 | 37.57 | 40.33 | 37.57 | 38.37 | 3,609,801 | +0.21(+0.54%) |
Nov 14, 2008 | 37.08 | 39.60 | 35.86 | 38.16 | 0 | +0.05(+0.12%) |
Nov 13, 2008 | 35.25 | 38.16 | 32.26 | 38.11 | 4,511,806 | +3.78(+11.00%) |
Nov 12, 2008 | 36.17 | 36.20 | 33.80 | 34.34 | 3,169,572 | -2.92(-7.84%) |
Nov 11, 2008 | 37.36 | 38.87 | 36.64 | 37.26 | 5,247,580 | -0.69(-1.81%) |
Nov 10, 2008 | 39.09 | 39.90 | 37.36 | 37.94 | 2,950,347 | +0.19(+0.50%) |
Nov 07, 2008 | 35.55 | 38.16 | 35.27 | 37.76 | 2,686,814 | +2.56(+7.29%) |
Nov 06, 2008 | 37.12 | 37.90 | 34.84 | 35.19 | 2,884,325 | -2.69(-7.09%) |
Nov 05, 2008 | 37.53 | 39.39 | 36.73 | 37.88 | 2,396,823 | -0.86(-2.23%) |
Nov 04, 2008 | 38.48 | 40.64 | 37.15 | 38.74 | 3,521,421 | +1.64(+4.43%) |
Nov 03, 2008 | 39.11 | 39.46 | 35.57 | 37.10 | 4,039,383 | -2.56(-6.47%) |
Oct 31, 2008 | 36.83 | 41.48 | 35.67 | 39.66 | 5,686,010 | +1.96(+5.21%) |
Oct 30, 2008 | 36.64 | 38.05 | 34.13 | 37.70 | 5,514,395 | +2.45(+6.96%) |
Oct 29, 2008 | 32.00 | 37.45 | 32.00 | 35.25 | 5,515,923 | +3.70(+11.73%) |
Oct 28, 2008 | 31.11 | 32.04 | 28.89 | 31.55 | 5,948,511 | +1.65(+5.53%) |
Oct 27, 2008 | 31.12 | 33.17 | 29.76 | 29.89 | 3,486,277 | -2.55(-7.85%) |
Oct 24, 2008 | 30.06 | 33.37 | 26.84 | 32.44 | 5,984,444 | +1.79(+5.82%) |
Oct 23, 2008 | 31.69 | 32.92 | 27.68 | 30.65 | 7,005,800 | +0.04(+0.12%) |
Oct 22, 2008 | 30.93 | 32.63 | 29.26 | 30.62 | 5,498,088 | -2.64(-7.94%) |
Oct 21, 2008 | 33.51 | 35.31 | 32.45 | 33.26 | 5,555,165 | -2.22(-6.25%) |
Oct 20, 2008 | 32.42 | 35.61 | 32.36 | 35.47 | 4,390,547 | +4.28(+13.74%) |
Oct 17, 2008 | 29.56 | 34.76 | 27.88 | 31.19 | 5,319,034 | +0.70(+2.31%) |
Oct 16, 2008 | 27.39 | 30.51 | 26.56 | 30.48 | 7,445,882 | +3.64(+13.58%) |
Oct 15, 2008 | 30.65 | 30.65 | 26.51 | 26.84 | 5,726,721 | -4.76(-15.07%) |
Oct 14, 2008 | 31.75 | 33.81 | 29.93 | 31.60 | 6,007,956 | +1.34(+4.44%) |
Oct 13, 2008 | 26.95 | 30.89 | 26.34 | 30.26 | 6,145,458 | +5.03(+19.92%) |
Oct 10, 2008 | 25.14 | 27.90 | 22.33 | 25.23 | 0 | -2.10(-7.70%) |
Oct 09, 2008 | 28.92 | 30.63 | 27.29 | 27.34 | 6,486,733 | -1.45(-5.03%) |
Oct 08, 2008 | 25.41 | 29.95 | 24.55 | 28.78 | 8,886,706 | +2.44(+9.27%) |
Oct 07, 2008 | 28.55 | 30.17 | 26.32 | 26.34 | 7,693,170 | -1.58(-5.65%) |
Oct 06, 2008 | 30.06 | 30.26 | 25.11 | 27.92 | 9,823,259 | -4.16(-12.97%) |
Oct 03, 2008 | 32.96 | 35.76 | 31.63 | 32.08 | 0 | -0.98(-2.96%) |
Oct 02, 2008 | 38.55 | 39.10 | 32.79 | 33.06 | 5,293,580 | -6.19(-15.77%) |