Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.31 | 28.57 | 27.77 | 27.89 | 822,175 | -0.49(-1.73%) |
Dec 30, 2008 | 27.74 | 28.42 | 27.74 | 28.38 | 611,997 | +0.73(+2.64%) |
Dec 29, 2008 | 28.36 | 28.61 | 27.48 | 27.65 | 387,777 | -0.71(-2.50%) |
Dec 26, 2008 | 28.46 | 28.46 | 27.99 | 28.36 | 152,353 | +0.08(+0.28%) |
Dec 24, 2008 | 27.95 | 28.38 | 27.56 | 28.28 | 168,314 | +0.42(+1.51%) |
Dec 23, 2008 | 28.75 | 29.22 | 27.67 | 27.86 | 603,036 | -0.89(-3.10%) |
Dec 22, 2008 | 29.65 | 29.65 | 28.43 | 28.75 | 971,547 | -0.90(-3.04%) |
Dec 19, 2008 | 29.92 | 30.42 | 29.15 | 29.65 | 1,060,772 | -0.09(-0.30%) |
Dec 18, 2008 | 29.77 | 30.10 | 29.26 | 29.74 | 668,007 | +0.16(+0.54%) |
Dec 17, 2008 | 29.10 | 30.21 | 28.97 | 29.58 | 625,896 | -0.09(-0.30%) |
Dec 16, 2008 | 28.00 | 29.88 | 27.20 | 29.67 | 783,302 | +1.81(+6.50%) |
Dec 15, 2008 | 28.79 | 28.86 | 27.37 | 27.86 | 571,398 | -0.95(-3.30%) |
Dec 12, 2008 | 27.16 | 29.00 | 27.04 | 28.81 | 430,942 | +0.69(+2.45%) |
Dec 11, 2008 | 28.70 | 29.60 | 27.89 | 28.12 | 733,189 | -1.80(-6.02%) |
Dec 10, 2008 | 29.33 | 29.93 | 28.94 | 29.92 | 759,419 | +0.77(+2.64%) |
Dec 09, 2008 | 29.61 | 30.50 | 29.09 | 29.15 | 933,680 | -0.63(-2.12%) |
Dec 08, 2008 | 29.42 | 30.71 | 28.73 | 29.78 | 1,281,607 | +0.82(+2.83%) |
Dec 05, 2008 | 27.15 | 29.03 | 25.73 | 28.96 | 1,252,580 | +2.57(+9.74%) |
Dec 04, 2008 | 27.50 | 28.00 | 25.73 | 26.39 | 1,175,317 | -1.51(-5.41%) |
Dec 03, 2008 | 27.17 | 27.96 | 26.32 | 27.90 | 1,020,300 | +0.66(+2.42%) |
Dec 02, 2008 | 26.55 | 27.53 | 25.94 | 27.24 | 878,275 | +1.06(+4.05%) |
Dec 01, 2008 | 28.11 | 29.38 | 26.12 | 26.18 | 838,314 | -2.68(-9.29%) |
Nov 28, 2008 | 29.20 | 29.20 | 28.06 | 28.86 | 366,364 | -0.63(-2.14%) |
Nov 26, 2008 | 26.99 | 29.75 | 26.65 | 29.49 | 1,096,902 | +1.73(+6.23%) |
Nov 25, 2008 | 28.00 | 28.64 | 27.09 | 27.76 | 1,085,303 | -0.16(-0.57%) |
Nov 24, 2008 | 26.16 | 28.07 | 25.23 | 27.92 | 831,144 | +2.29(+8.93%) |
Nov 21, 2008 | 25.46 | 26.08 | 22.62 | 25.63 | 2,052,683 | +0.32(+1.26%) |
Nov 20, 2008 | 26.65 | 27.34 | 25.22 | 25.31 | 1,269,668 | -1.70(-6.29%) |
Nov 19, 2008 | 29.00 | 29.48 | 26.96 | 27.01 | 1,043,506 | -1.98(-6.83%) |
Nov 18, 2008 | 28.15 | 29.12 | 27.71 | 28.99 | 1,375,170 | +1.17(+4.21%) |
Nov 17, 2008 | 28.03 | 28.62 | 27.38 | 27.82 | 920,634 | -0.58(-2.04%) |
Nov 14, 2008 | 28.25 | 29.59 | 27.60 | 28.40 | 1,300,569 | -0.44(-1.53%) |
Nov 13, 2008 | 27.24 | 28.90 | 25.97 | 28.84 | 1,472,347 | +1.63(+5.99%) |
Nov 12, 2008 | 28.94 | 29.16 | 26.94 | 27.21 | 1,171,191 | -2.29(-7.76%) |
Nov 11, 2008 | 30.04 | 30.23 | 29.05 | 29.50 | 902,395 | -0.77(-2.54%) |
Nov 10, 2008 | 30.00 | 31.26 | 29.90 | 30.27 | 1,090,117 | +0.60(+2.02%) |
Nov 07, 2008 | 28.87 | 29.72 | 28.78 | 29.67 | 1,325,857 | +0.81(+2.81%) |
Nov 06, 2008 | 29.79 | 31.22 | 28.43 | 28.86 | 3,117,134 | +2.34(+8.82%) |
Nov 05, 2008 | 27.95 | 28.24 | 26.42 | 26.52 | 1,135,832 | -2.32(-8.04%) |
Nov 04, 2008 | 29.76 | 29.76 | 28.29 | 28.84 | 986,940 | +0.35(+1.23%) |
Nov 03, 2008 | 28.39 | 28.99 | 27.47 | 28.49 | 916,922 | -0.14(-0.49%) |
Oct 31, 2008 | 28.18 | 29.01 | 26.75 | 28.63 | 1,297,031 | +1.64(+6.08%) |
Oct 30, 2008 | 27.07 | 27.75 | 26.53 | 26.99 | 979,453 | +0.83(+3.17%) |
Oct 29, 2008 | 25.82 | 27.06 | 25.08 | 26.16 | 1,101,314 | +0.50(+1.95%) |
Oct 28, 2008 | 24.71 | 25.83 | 24.00 | 25.66 | 1,430,096 | +1.56(+6.47%) |
Oct 27, 2008 | 23.86 | 24.81 | 22.93 | 24.10 | 1,128,331 | -0.22(-0.90%) |
Oct 24, 2008 | 22.28 | 24.87 | 20.55 | 24.32 | 1,659,289 | -0.07(-0.29%) |
Oct 23, 2008 | 26.81 | 26.81 | 23.68 | 24.39 | 1,515,846 | -2.48(-9.23%) |
Oct 22, 2008 | 28.80 | 28.83 | 26.17 | 26.87 | 1,440,291 | -2.20(-7.57%) |
Oct 21, 2008 | 30.30 | 30.71 | 28.93 | 29.07 | 773,195 | -0.74(-2.48%) |
Oct 20, 2008 | 29.47 | 30.25 | 29.19 | 29.81 | 576,403 | +0.83(+2.86%) |
Oct 17, 2008 | 28.49 | 30.43 | 27.15 | 28.98 | 725,099 | -0.02(-0.07%) |
Oct 16, 2008 | 27.25 | 29.04 | 25.63 | 29.00 | 819,906 | +1.64(+5.99%) |
Oct 15, 2008 | 29.34 | 30.95 | 27.06 | 27.36 | 1,190,456 | -2.88(-9.52%) |
Oct 14, 2008 | 33.57 | 33.67 | 29.79 | 30.24 | 1,406,063 | -2.41(-7.38%) |
Oct 13, 2008 | 29.99 | 32.96 | 28.87 | 32.65 | 1,311,879 | +4.04(+14.12%) |
Oct 10, 2008 | 26.08 | 29.90 | 24.15 | 28.61 | 1,844,686 | +1.29(+4.72%) |
Oct 09, 2008 | 28.75 | 29.40 | 27.15 | 27.32 | 897,481 | -0.85(-3.02%) |
Oct 08, 2008 | 27.41 | 29.50 | 26.40 | 28.17 | 1,347,023 | +0.45(+1.62%) |
Oct 07, 2008 | 29.69 | 30.20 | 27.64 | 27.72 | 1,016,271 | -2.17(-7.26%) |
Oct 06, 2008 | 30.96 | 31.16 | 28.44 | 29.89 | 1,341,563 | -2.10(-6.56%) |
Oct 03, 2008 | 32.75 | 34.21 | 31.92 | 31.99 | 992,415 | -1.39(-4.16%) |
Oct 02, 2008 | 36.24 | 36.31 | 32.84 | 33.38 | 1,428,687 | -3.23(-8.82%) |