Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 30.51 | 31.42 | 30.51 | 31.08 | 107,127 | +0.55(+1.79%) |
Dec 30, 2008 | 29.90 | 30.56 | 29.81 | 30.53 | 88,170 | +0.80(+2.70%) |
Dec 29, 2008 | 30.19 | 30.19 | 29.37 | 29.73 | 87,350 | -0.45(-1.49%) |
Dec 26, 2008 | 30.17 | 30.19 | 29.91 | 30.18 | 31,145 | +0.07(+0.23%) |
Dec 24, 2008 | 30.01 | 30.14 | 29.89 | 30.11 | 26,344 | +0.14(+0.46%) |
Dec 23, 2008 | 30.35 | 30.63 | 29.78 | 29.97 | 127,060 | -0.16(-0.52%) |
Dec 22, 2008 | 31.04 | 31.04 | 29.67 | 30.13 | 61,585 | -0.70(-2.28%) |
Dec 19, 2008 | 30.65 | 31.26 | 30.65 | 30.83 | 45,418 | +0.76(+2.54%) |
Dec 18, 2008 | 30.53 | 30.86 | 29.63 | 30.07 | 74,211 | -0.65(-2.10%) |
Dec 17, 2008 | 30.69 | 31.12 | 30.42 | 30.72 | 108,343 | -0.02(-0.06%) |
Dec 16, 2008 | 29.42 | 30.83 | 29.42 | 30.74 | 65,272 | +1.57(+5.40%) |
Dec 15, 2008 | 29.91 | 29.91 | 28.80 | 29.16 | 119,189 | -0.71(-2.39%) |
Dec 12, 2008 | 29.07 | 29.97 | 28.98 | 29.88 | 32,772 | +0.50(+1.70%) |
Dec 11, 2008 | 30.53 | 30.64 | 29.23 | 29.38 | 307,430 | -1.39(-4.52%) |
Dec 10, 2008 | 30.82 | 31.25 | 30.41 | 30.77 | 146,736 | -0.04(-0.13%) |
Dec 09, 2008 | 30.89 | 32.02 | 30.60 | 30.80 | 276,433 | -0.43(-1.38%) |
Dec 08, 2008 | 30.39 | 31.56 | 30.39 | 31.24 | 144,470 | +1.41(+4.72%) |
Dec 05, 2008 | 27.97 | 29.84 | 27.62 | 29.83 | 108,291 | +1.53(+5.39%) |
Dec 04, 2008 | 29.00 | 29.53 | 27.84 | 28.30 | 188,642 | -1.21(-4.11%) |
Dec 03, 2008 | 28.79 | 29.67 | 28.46 | 29.51 | 301,305 | +0.54(+1.86%) |
Dec 02, 2008 | 28.33 | 29.06 | 27.82 | 28.98 | 211,841 | +1.08(+3.86%) |
Dec 01, 2008 | 29.98 | 29.98 | 27.84 | 27.90 | 139,360 | -2.38(-7.85%) |
Nov 28, 2008 | 30.10 | 30.31 | 29.89 | 30.28 | 41,857 | -0.19(-0.61%) |
Nov 26, 2008 | 28.86 | 30.54 | 28.79 | 30.46 | 73,928 | +1.28(+4.39%) |
Nov 25, 2008 | 29.66 | 29.66 | 28.43 | 29.18 | 125,640 | -0.36(-1.21%) |
Nov 24, 2008 | 28.23 | 29.77 | 28.19 | 29.54 | 142,545 | +1.69(+6.06%) |
Nov 21, 2008 | 26.41 | 27.89 | 25.80 | 27.85 | 330,322 | +1.40(+5.29%) |
Nov 20, 2008 | 27.28 | 28.36 | 26.36 | 26.45 | 364,561 | -1.13(-4.10%) |
Nov 19, 2008 | 29.37 | 29.78 | 27.58 | 27.58 | 132,197 | -1.60(-5.48%) |
Nov 18, 2008 | 29.47 | 29.75 | 28.25 | 29.18 | 102,689 | -0.02(-0.07%) |
Nov 17, 2008 | 29.59 | 30.16 | 28.95 | 29.20 | 104,540 | -1.30(-4.28%) |
Nov 14, 2008 | 30.80 | 31.28 | 29.99 | 30.50 | 208,685 | -1.02(-3.25%) |
Nov 13, 2008 | 29.31 | 31.53 | 27.82 | 31.53 | 396,047 | +2.02(+6.83%) |
Nov 12, 2008 | 30.53 | 30.67 | 29.48 | 29.51 | 117,711 | -1.54(-4.95%) |
Nov 11, 2008 | 31.15 | 31.66 | 30.73 | 31.05 | 113,301 | -0.75(-2.37%) |
Nov 10, 2008 | 32.85 | 32.85 | 31.59 | 31.80 | 117,593 | -0.24(-0.75%) |
Nov 07, 2008 | 31.66 | 32.35 | 31.49 | 32.04 | 135,353 | +0.77(+2.46%) |
Nov 06, 2008 | 32.63 | 32.79 | 31.19 | 31.27 | 322,561 | -1.26(-3.88%) |
Nov 05, 2008 | 34.14 | 34.22 | 32.54 | 32.54 | 363,465 | -1.86(-5.40%) |
Nov 04, 2008 | 33.86 | 34.64 | 33.83 | 34.40 | 93,928 | +0.83(+2.48%) |
Nov 03, 2008 | 33.22 | 33.71 | 33.13 | 33.56 | 249,973 | +0.40(+1.21%) |
Oct 31, 2008 | 32.73 | 33.71 | 32.22 | 33.16 | 211,221 | +0.06(+0.18%) |
Oct 30, 2008 | 34.22 | 34.22 | 32.38 | 33.10 | 267,839 | +0.18(+0.53%) |
Oct 29, 2008 | 32.94 | 34.05 | 32.25 | 32.93 | 190,400 | -0.07(-0.21%) |
Oct 28, 2008 | 30.14 | 33.00 | 29.85 | 33.00 | 193,540 | +3.31(+11.14%) |
Oct 27, 2008 | 29.65 | 30.98 | 29.58 | 29.69 | 125,679 | -1.13(-3.68%) |
Oct 24, 2008 | 31.53 | 31.59 | 29.36 | 30.82 | 306,431 | -1.05(-3.28%) |
Oct 23, 2008 | 32.04 | 32.72 | 30.23 | 31.87 | 535,652 | -0.25(-0.79%) |
Oct 22, 2008 | 33.65 | 33.65 | 31.41 | 32.13 | 130,820 | -2.02(-5.93%) |
Oct 21, 2008 | 35.66 | 35.84 | 33.99 | 34.15 | 150,243 | -1.73(-4.83%) |
Oct 20, 2008 | 35.22 | 35.88 | 34.16 | 35.88 | 199,679 | +1.58(+4.62%) |
Oct 17, 2008 | 33.63 | 36.01 | 32.87 | 34.30 | 272,888 | +0.49(+1.45%) |
Oct 16, 2008 | 31.89 | 33.83 | 30.56 | 33.81 | 211,486 | +1.48(+4.57%) |
Oct 15, 2008 | 34.77 | 35.15 | 32.33 | 32.33 | 284,204 | -3.10(-8.76%) |
Oct 14, 2008 | 38.53 | 39.34 | 34.97 | 35.43 | 264,364 | -1.60(-4.33%) |
Oct 13, 2008 | 33.91 | 37.04 | 33.91 | 37.04 | 86,136 | +3.65(+10.93%) |
Oct 10, 2008 | 32.03 | 34.11 | 30.67 | 33.39 | 489,926 | -0.24(-0.71%) |
Oct 09, 2008 | 34.79 | 35.70 | 33.03 | 33.63 | 195,262 | -0.97(-2.82%) |
Oct 08, 2008 | 34.06 | 36.14 | 33.78 | 34.60 | 579,217 | +0.33(+0.97%) |
Oct 07, 2008 | 36.71 | 37.02 | 34.27 | 34.27 | 201,560 | -2.47(-6.71%) |
Oct 06, 2008 | 37.94 | 38.25 | 35.09 | 36.73 | 346,704 | -2.01(-5.18%) |
Oct 03, 2008 | 40.54 | 40.93 | 38.73 | 38.74 | 0 | -1.26(-3.15%) |
Oct 02, 2008 | 41.19 | 41.56 | 39.90 | 40.00 | 205,129 | -1.81(-4.33%) |