Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.15 | 28.94 | 27.96 | 28.75 | 841,890 | +0.56(+1.98%) |
Dec 30, 2008 | 27.43 | 28.19 | 27.20 | 28.19 | 800,621 | +0.93(+3.41%) |
Dec 29, 2008 | 27.64 | 27.74 | 26.76 | 27.26 | 663,068 | -0.49(-1.76%) |
Dec 26, 2008 | 27.24 | 27.85 | 27.05 | 27.75 | 444,385 | +0.69(+2.55%) |
Dec 24, 2008 | 27.21 | 27.33 | 26.87 | 27.06 | 201,079 | -0.22(-0.80%) |
Dec 23, 2008 | 27.44 | 27.89 | 27.02 | 27.28 | 766,129 | -0.36(-1.32%) |
Dec 22, 2008 | 28.92 | 28.92 | 26.92 | 27.64 | 674,194 | -1.09(-3.80%) |
Dec 19, 2008 | 28.94 | 29.35 | 28.41 | 28.74 | 1,032,537 | -0.17(-0.59%) |
Dec 18, 2008 | 30.71 | 30.78 | 28.53 | 28.91 | 1,174,527 | -1.65(-5.40%) |
Dec 17, 2008 | 30.19 | 31.15 | 29.98 | 30.56 | 1,399,626 | +0.13(+0.43%) |
Dec 16, 2008 | 29.14 | 30.51 | 28.96 | 30.43 | 1,058,965 | +1.85(+6.48%) |
Dec 15, 2008 | 29.36 | 29.66 | 28.11 | 28.57 | 765,657 | -0.30(-1.05%) |
Dec 12, 2008 | 27.13 | 29.10 | 27.05 | 28.88 | 1,001,620 | +0.42(+1.47%) |
Dec 11, 2008 | 29.33 | 30.22 | 28.02 | 28.46 | 1,117,830 | -1.00(-3.39%) |
Dec 10, 2008 | 28.69 | 29.71 | 28.66 | 29.46 | 1,675,268 | +1.38(+4.91%) |
Dec 09, 2008 | 27.69 | 29.31 | 27.64 | 28.08 | 2,253,786 | -0.20(-0.71%) |
Dec 08, 2008 | 27.30 | 28.68 | 27.29 | 28.28 | 2,154,009 | +2.28(+8.77%) |
Dec 05, 2008 | 24.68 | 26.01 | 23.78 | 26.00 | 3,598,804 | +0.75(+2.98%) |
Dec 04, 2008 | 25.23 | 26.19 | 24.66 | 25.25 | 1,943,246 | -0.63(-2.43%) |
Dec 03, 2008 | 25.16 | 26.14 | 24.79 | 25.88 | 2,511,840 | -0.28(-1.07%) |
Dec 02, 2008 | 25.60 | 26.26 | 25.13 | 26.16 | 2,378,977 | +1.06(+4.23%) |
Dec 01, 2008 | 27.03 | 27.14 | 24.90 | 25.09 | 2,431,985 | -2.98(-10.60%) |
Nov 28, 2008 | 27.85 | 28.12 | 27.43 | 28.07 | 223,913 | +0.04(+0.14%) |
Nov 26, 2008 | 26.01 | 28.16 | 25.95 | 28.03 | 1,875,565 | +1.52(+5.73%) |
Nov 25, 2008 | 26.36 | 26.81 | 25.53 | 26.51 | 3,182,957 | +0.76(+2.95%) |
Nov 24, 2008 | 25.00 | 26.59 | 24.71 | 25.75 | 3,007,708 | +1.75(+7.30%) |
Nov 21, 2008 | 22.98 | 24.26 | 22.42 | 24.00 | 3,209,939 | +1.95(+8.86%) |
Nov 20, 2008 | 24.31 | 24.72 | 21.93 | 22.05 | 3,328,631 | -2.84(-11.40%) |
Nov 19, 2008 | 26.69 | 27.26 | 24.63 | 24.88 | 2,115,422 | -2.03(-7.55%) |
Nov 18, 2008 | 27.37 | 27.81 | 26.12 | 26.92 | 2,280,425 | -0.50(-1.84%) |
Nov 17, 2008 | 27.81 | 28.54 | 27.21 | 27.42 | 2,459,199 | -0.71(-2.54%) |
Nov 14, 2008 | 29.23 | 29.97 | 28.13 | 28.13 | 1,701,331 | -1.75(-5.86%) |
Nov 13, 2008 | 27.70 | 29.98 | 26.32 | 29.88 | 2,532,537 | +2.47(+9.02%) |
Nov 12, 2008 | 28.66 | 28.88 | 27.20 | 27.41 | 2,023,772 | -2.14(-7.24%) |
Nov 11, 2008 | 30.27 | 30.40 | 28.97 | 29.55 | 2,254,895 | -1.45(-4.68%) |
Nov 10, 2008 | 32.24 | 32.43 | 30.60 | 31.00 | 1,323,871 | +0.06(+0.20%) |
Nov 07, 2008 | 30.26 | 31.22 | 29.86 | 30.94 | 1,668,677 | +1.06(+3.55%) |
Nov 06, 2008 | 31.86 | 32.05 | 29.75 | 29.88 | 2,394,826 | -2.43(-7.51%) |
Nov 05, 2008 | 34.04 | 34.40 | 32.08 | 32.30 | 1,658,922 | -2.33(-6.72%) |
Nov 04, 2008 | 33.95 | 34.85 | 33.68 | 34.63 | 1,998,924 | +1.78(+5.43%) |
Nov 03, 2008 | 32.78 | 33.60 | 32.40 | 32.85 | 1,183,050 | -0.01(-0.02%) |
Oct 31, 2008 | 32.07 | 33.63 | 31.69 | 32.85 | 2,498,985 | +0.47(+1.44%) |
Oct 30, 2008 | 32.70 | 33.04 | 30.92 | 32.39 | 2,297,913 | +1.04(+3.31%) |
Oct 29, 2008 | 29.90 | 32.64 | 29.81 | 31.35 | 2,592,133 | +1.39(+4.63%) |
Oct 28, 2008 | 28.12 | 30.00 | 26.54 | 29.96 | 3,223,565 | +2.92(+10.81%) |
Oct 27, 2008 | 28.22 | 29.25 | 26.93 | 27.04 | 2,161,125 | -1.84(-6.39%) |
Oct 24, 2008 | 26.74 | 29.61 | 26.74 | 28.88 | 2,680,378 | -1.04(-3.47%) |
Oct 23, 2008 | 30.51 | 31.29 | 28.30 | 29.92 | 2,126,391 | -0.36(-1.18%) |
Oct 22, 2008 | 32.50 | 32.50 | 29.21 | 30.28 | 1,644,131 | -3.22(-9.63%) |
Oct 21, 2008 | 34.50 | 35.02 | 33.26 | 33.50 | 1,977,933 | -1.88(-5.32%) |
Oct 20, 2008 | 33.22 | 35.39 | 33.21 | 35.39 | 1,907,703 | +2.80(+8.59%) |
Oct 17, 2008 | 31.78 | 34.54 | 31.19 | 32.59 | 2,782,193 | -0.12(-0.38%) |
Oct 16, 2008 | 30.62 | 32.73 | 29.63 | 32.71 | 2,511,777 | +1.99(+6.49%) |
Oct 15, 2008 | 34.59 | 34.59 | 30.70 | 30.72 | 1,773,323 | -4.78(-13.47%) |
Oct 14, 2008 | 37.99 | 38.68 | 34.64 | 35.50 | 2,270,896 | -1.02(-2.80%) |
Oct 13, 2008 | 34.72 | 36.59 | 33.05 | 36.53 | 1,625,241 | +4.19(+12.94%) |
Oct 10, 2008 | 31.19 | 33.57 | 29.72 | 32.34 | 3,014,508 | -0.79(-2.39%) |
Oct 09, 2008 | 36.30 | 37.42 | 32.80 | 33.13 | 1,821,933 | -2.19(-6.19%) |
Oct 08, 2008 | 33.77 | 37.32 | 33.54 | 35.32 | 2,300,702 | +0.43(+1.22%) |
Oct 07, 2008 | 37.68 | 38.64 | 34.80 | 34.89 | 1,602,184 | -2.83(-7.50%) |
Oct 06, 2008 | 36.81 | 37.88 | 34.73 | 37.72 | 2,043,141 | -1.53(-3.89%) |
Oct 03, 2008 | 39.37 | 41.61 | 38.88 | 39.25 | 1,525,321 | -0.09(-0.24%) |
Oct 02, 2008 | 41.79 | 42.09 | 39.10 | 39.34 | 1,427,091 | -3.97(-9.16%) |