Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.64 | 32.75 | 30.76 | 32.31 | 2,780,135 | +0.49(+1.54%) |
Dec 30, 2008 | 30.76 | 31.89 | 29.79 | 31.82 | 3,029,832 | +0.94(+3.04%) |
Dec 29, 2008 | 30.50 | 31.38 | 29.83 | 30.88 | 2,203,248 | +0.81(+2.69%) |
Dec 26, 2008 | 29.57 | 30.12 | 28.91 | 30.07 | 787,839 | +0.71(+2.43%) |
Dec 24, 2008 | 29.53 | 29.53 | 28.52 | 29.36 | 799,127 | -0.50(-1.67%) |
Dec 23, 2008 | 30.24 | 30.90 | 28.23 | 29.85 | 3,734,202 | -0.16(-0.53%) |
Dec 22, 2008 | 32.15 | 32.34 | 29.64 | 30.01 | 2,708,883 | -2.25(-6.96%) |
Dec 19, 2008 | 31.09 | 33.01 | 30.91 | 32.26 | 3,398,188 | +1.19(+3.84%) |
Dec 18, 2008 | 32.63 | 33.18 | 30.51 | 31.07 | 3,378,796 | -1.75(-5.33%) |
Dec 17, 2008 | 32.48 | 34.24 | 32.27 | 32.81 | 2,650,610 | -0.09(-0.29%) |
Dec 16, 2008 | 32.82 | 33.52 | 31.69 | 32.91 | 2,613,042 | +0.63(+1.95%) |
Dec 15, 2008 | 34.52 | 34.93 | 31.28 | 32.28 | 3,630,828 | -1.68(-4.95%) |
Dec 12, 2008 | 32.47 | 35.02 | 32.47 | 33.96 | 2,440,160 | -0.77(-2.22%) |
Dec 11, 2008 | 36.70 | 38.33 | 34.25 | 34.73 | 4,027,357 | -1.76(-4.81%) |
Dec 10, 2008 | 33.18 | 37.01 | 33.18 | 36.49 | 3,372,149 | +4.14(+12.81%) |
Dec 09, 2008 | 31.11 | 34.61 | 30.56 | 32.34 | 2,834,768 | +0.59(+1.86%) |
Dec 08, 2008 | 30.73 | 34.00 | 30.72 | 31.75 | 4,116,332 | +2.44(+8.33%) |
Dec 05, 2008 | 29.03 | 29.36 | 26.35 | 29.31 | 6,231,304 | -0.42(-1.42%) |
Dec 04, 2008 | 35.23 | 35.70 | 28.60 | 29.73 | 6,414,411 | -6.37(-17.64%) |
Dec 03, 2008 | 33.90 | 36.19 | 33.11 | 36.10 | 3,171,475 | +1.31(+3.75%) |
Dec 02, 2008 | 35.59 | 36.45 | 33.23 | 34.79 | 2,796,514 | +0.22(+0.62%) |
Dec 01, 2008 | 37.09 | 37.11 | 34.55 | 34.58 | 2,294,392 | -4.38(-11.24%) |
Nov 28, 2008 | 39.12 | 39.54 | 37.17 | 38.96 | 830,500 | -1.01(-2.52%) |
Nov 26, 2008 | 36.63 | 40.08 | 35.41 | 39.96 | 3,165,086 | +2.83(+7.61%) |
Nov 25, 2008 | 37.22 | 37.93 | 35.84 | 37.13 | 3,374,006 | +0.18(+0.48%) |
Nov 24, 2008 | 34.22 | 37.87 | 34.22 | 36.95 | 4,792,487 | +3.51(+10.51%) |
Nov 21, 2008 | 30.90 | 33.81 | 28.56 | 33.44 | 6,114,223 | +3.65(+12.27%) |
Nov 20, 2008 | 35.09 | 35.17 | 29.05 | 29.79 | 5,745,523 | -6.41(-17.70%) |
Nov 19, 2008 | 39.39 | 40.05 | 36.18 | 36.19 | 3,136,122 | -3.04(-7.76%) |
Nov 18, 2008 | 39.74 | 39.89 | 37.19 | 39.24 | 3,972,858 | +0.87(+2.28%) |
Nov 17, 2008 | 37.57 | 40.33 | 37.57 | 38.36 | 3,610,075 | +0.21(+0.54%) |
Nov 14, 2008 | 37.08 | 39.59 | 35.86 | 38.16 | 0 | +0.05(+0.12%) |
Nov 13, 2008 | 35.25 | 38.16 | 32.26 | 38.11 | 4,512,148 | +3.78(+11.00%) |
Nov 12, 2008 | 36.17 | 36.19 | 33.80 | 34.33 | 3,169,813 | -2.92(-7.84%) |
Nov 11, 2008 | 37.36 | 38.87 | 36.64 | 37.26 | 5,247,978 | -0.69(-1.81%) |
Nov 10, 2008 | 39.09 | 39.90 | 37.36 | 37.94 | 2,950,571 | +0.19(+0.50%) |
Nov 07, 2008 | 35.55 | 38.15 | 35.26 | 37.75 | 2,687,018 | +2.56(+7.29%) |
Nov 06, 2008 | 37.11 | 37.89 | 34.84 | 35.19 | 2,884,544 | -2.69(-7.09%) |
Nov 05, 2008 | 37.53 | 39.39 | 36.73 | 37.88 | 2,397,005 | -0.86(-2.23%) |
Nov 04, 2008 | 38.48 | 40.64 | 37.14 | 38.74 | 3,521,688 | +1.64(+4.43%) |
Nov 03, 2008 | 39.11 | 39.45 | 35.56 | 37.10 | 4,039,689 | -2.56(-6.47%) |
Oct 31, 2008 | 36.82 | 41.47 | 35.67 | 39.66 | 5,686,441 | +1.96(+5.21%) |
Oct 30, 2008 | 36.64 | 38.04 | 34.13 | 37.70 | 5,514,813 | +2.45(+6.96%) |
Oct 29, 2008 | 32.00 | 37.44 | 32.00 | 35.25 | 5,516,342 | +3.70(+11.73%) |
Oct 28, 2008 | 31.10 | 32.04 | 28.89 | 31.54 | 5,948,962 | +1.65(+5.53%) |
Oct 27, 2008 | 31.12 | 33.17 | 29.76 | 29.89 | 3,486,541 | -2.55(-7.85%) |
Oct 24, 2008 | 30.06 | 33.37 | 26.84 | 32.44 | 5,984,898 | +1.78(+5.82%) |
Oct 23, 2008 | 31.69 | 32.92 | 27.67 | 30.65 | 7,006,332 | +0.04(+0.12%) |
Oct 22, 2008 | 30.92 | 32.62 | 29.26 | 30.61 | 5,498,505 | -2.64(-7.94%) |
Oct 21, 2008 | 33.51 | 35.31 | 32.45 | 33.25 | 5,555,587 | -2.22(-6.25%) |
Oct 20, 2008 | 32.42 | 35.61 | 32.36 | 35.47 | 4,390,880 | +4.28(+13.74%) |
Oct 17, 2008 | 29.56 | 34.76 | 27.88 | 31.19 | 5,319,437 | +0.70(+2.31%) |
Oct 16, 2008 | 27.39 | 30.51 | 26.56 | 30.48 | 7,446,447 | +3.64(+13.58%) |
Oct 15, 2008 | 30.65 | 30.65 | 26.51 | 26.84 | 5,727,155 | -4.76(-15.07%) |
Oct 14, 2008 | 31.75 | 33.81 | 29.93 | 31.60 | 6,008,412 | +1.34(+4.44%) |
Oct 13, 2008 | 26.95 | 30.89 | 26.34 | 30.26 | 6,145,924 | +5.03(+19.92%) |
Oct 10, 2008 | 25.14 | 27.90 | 22.33 | 25.23 | 0 | -2.10(-7.70%) |
Oct 09, 2008 | 28.91 | 30.62 | 27.29 | 27.34 | 6,487,225 | -1.45(-5.03%) |
Oct 08, 2008 | 25.41 | 29.95 | 24.55 | 28.78 | 8,887,380 | +2.44(+9.27%) |
Oct 07, 2008 | 28.55 | 30.16 | 26.32 | 26.34 | 7,693,754 | -1.58(-5.65%) |
Oct 06, 2008 | 30.06 | 30.26 | 25.11 | 27.92 | 9,824,004 | -4.16(-12.97%) |
Oct 03, 2008 | 32.95 | 35.75 | 31.63 | 32.08 | 0 | -0.98(-2.96%) |
Oct 02, 2008 | 38.54 | 39.10 | 32.78 | 33.06 | 5,293,982 | -6.19(-15.77%) |