Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 32.25 | 33.75 | 32.20 | 33.14 | 85,376 | +1.02(+3.18%) |
Dec 30, 2008 | 31.36 | 32.20 | 31.26 | 32.12 | 53,323 | +0.93(+2.98%) |
Dec 29, 2008 | 31.48 | 31.93 | 30.91 | 31.19 | 53,679 | -0.19(-0.61%) |
Dec 26, 2008 | 31.34 | 31.49 | 30.90 | 31.38 | 41,380 | +0.45(+1.45%) |
Dec 24, 2008 | 30.91 | 31.02 | 30.03 | 30.93 | 52,053 | +0.12(+0.39%) |
Dec 23, 2008 | 31.67 | 32.37 | 30.68 | 30.81 | 73,331 | -0.88(-2.78%) |
Dec 22, 2008 | 31.49 | 31.86 | 30.61 | 31.69 | 77,770 | +0.36(+1.15%) |
Dec 19, 2008 | 31.96 | 32.78 | 31.18 | 31.33 | 125,298 | -0.10(-0.32%) |
Dec 18, 2008 | 32.11 | 33.03 | 31.17 | 31.43 | 96,789 | -0.57(-1.78%) |
Dec 17, 2008 | 32.74 | 33.28 | 31.92 | 32.00 | 101,984 | -0.62(-1.90%) |
Dec 16, 2008 | 30.87 | 32.70 | 30.87 | 32.62 | 97,301 | +1.90(+6.18%) |
Dec 15, 2008 | 31.87 | 32.16 | 30.38 | 30.72 | 42,365 | -1.24(-3.88%) |
Dec 12, 2008 | 30.20 | 31.96 | 30.10 | 31.96 | 52,892 | +1.41(+4.62%) |
Dec 11, 2008 | 30.65 | 31.68 | 29.83 | 30.55 | 88,008 | -0.44(-1.42%) |
Dec 10, 2008 | 30.89 | 31.84 | 30.38 | 30.99 | 124,985 | +0.46(+1.51%) |
Dec 09, 2008 | 31.07 | 31.48 | 29.92 | 30.53 | 118,931 | -0.80(-2.55%) |
Dec 08, 2008 | 32.61 | 32.84 | 31.17 | 31.33 | 117,401 | -0.86(-2.67%) |
Dec 05, 2008 | 30.87 | 32.50 | 30.19 | 32.19 | 170,699 | +1.18(+3.81%) |
Dec 04, 2008 | 31.07 | 31.72 | 30.52 | 31.01 | 71,617 | -0.25(-0.80%) |
Dec 03, 2008 | 30.41 | 31.44 | 28.91 | 31.26 | 119,194 | +1.42(+4.76%) |
Dec 02, 2008 | 29.72 | 30.61 | 29.26 | 29.84 | 176,720 | +0.63(+2.16%) |
Dec 01, 2008 | 29.67 | 30.48 | 29.09 | 29.21 | 164,687 | -1.04(-3.44%) |
Nov 28, 2008 | 29.73 | 30.32 | 29.14 | 30.25 | 57,448 | +0.35(+1.17%) |
Nov 26, 2008 | 27.61 | 30.13 | 27.61 | 29.90 | 147,603 | +1.86(+6.63%) |
Nov 25, 2008 | 28.76 | 28.97 | 27.72 | 28.04 | 106,316 | -0.43(-1.51%) |
Nov 24, 2008 | 27.84 | 28.88 | 27.41 | 28.47 | 184,260 | +0.81(+2.93%) |
Nov 21, 2008 | 27.73 | 27.77 | 25.33 | 27.66 | 142,485 | +0.37(+1.36%) |
Nov 20, 2008 | 29.58 | 29.83 | 27.19 | 27.29 | 176,475 | -2.43(-8.18%) |
Nov 19, 2008 | 30.47 | 30.82 | 29.53 | 29.72 | 88,894 | -0.82(-2.69%) |
Nov 18, 2008 | 29.60 | 30.62 | 29.60 | 30.54 | 162,419 | +1.03(+3.49%) |
Nov 17, 2008 | 30.72 | 31.25 | 29.50 | 29.51 | 131,600 | -1.44(-4.65%) |
Nov 14, 2008 | 30.86 | 32.00 | 29.85 | 30.95 | 166,335 | -0.32(-1.01%) |
Nov 13, 2008 | 31.11 | 32.02 | 29.50 | 31.27 | 249,654 | +0.21(+0.69%) |
Nov 12, 2008 | 32.64 | 33.23 | 30.84 | 31.05 | 153,610 | -1.84(-5.59%) |
Nov 11, 2008 | 33.55 | 33.70 | 32.88 | 32.89 | 94,992 | -0.93(-2.75%) |
Nov 10, 2008 | 33.20 | 33.95 | 33.20 | 33.82 | 172,291 | +0.86(+2.61%) |
Nov 07, 2008 | 33.21 | 33.41 | 32.35 | 32.96 | 93,838 | +0.00(+0.00%) |
Nov 06, 2008 | 33.53 | 34.12 | 32.70 | 32.96 | 118,562 | -0.49(-1.46%) |
Nov 05, 2008 | 33.76 | 34.72 | 33.33 | 33.45 | 243,582 | -0.53(-1.56%) |
Nov 04, 2008 | 33.42 | 34.17 | 32.49 | 33.98 | 149,074 | +1.10(+3.35%) |
Nov 03, 2008 | 32.39 | 32.97 | 31.37 | 32.88 | 156,993 | +0.85(+2.65%) |
Oct 31, 2008 | 31.76 | 32.63 | 31.58 | 32.03 | 108,655 | +0.03(+0.09%) |
Oct 30, 2008 | 32.25 | 32.49 | 30.90 | 32.00 | 113,909 | +0.43(+1.36%) |
Oct 29, 2008 | 31.02 | 32.83 | 30.06 | 31.57 | 239,854 | +0.74(+2.40%) |
Oct 28, 2008 | 30.62 | 31.19 | 29.84 | 30.83 | 195,811 | +0.64(+2.12%) |
Oct 27, 2008 | 30.71 | 31.14 | 29.54 | 30.19 | 132,051 | -0.78(-2.52%) |
Oct 24, 2008 | 30.80 | 31.57 | 28.15 | 30.97 | 180,611 | -0.86(-2.70%) |
Oct 23, 2008 | 32.68 | 32.78 | 31.18 | 31.83 | 144,223 | -1.04(-3.16%) |
Oct 22, 2008 | 34.15 | 34.42 | 32.28 | 32.87 | 134,411 | -1.83(-5.27%) |
Oct 21, 2008 | 34.08 | 35.11 | 33.38 | 34.70 | 265,493 | +0.17(+0.49%) |
Oct 20, 2008 | 32.47 | 34.59 | 31.35 | 34.53 | 210,233 | +2.36(+7.34%) |
Oct 17, 2008 | 28.50 | 32.37 | 28.50 | 32.17 | 621,258 | +5.37(+20.04%) |
Oct 16, 2008 | 25.24 | 27.11 | 24.32 | 26.80 | 145,333 | +1.57(+6.22%) |
Oct 15, 2008 | 28.91 | 28.91 | 24.86 | 25.23 | 146,611 | -3.37(-11.78%) |
Oct 14, 2008 | 30.00 | 30.00 | 28.51 | 28.60 | 103,687 | -0.84(-2.85%) |
Oct 13, 2008 | 28.32 | 29.57 | 26.48 | 29.44 | 101,034 | +2.12(+7.76%) |
Oct 10, 2008 | 27.38 | 27.68 | 25.60 | 27.32 | 123,653 | -0.64(-2.29%) |
Oct 09, 2008 | 28.49 | 29.99 | 27.95 | 27.96 | 139,190 | -0.28(-0.99%) |
Oct 08, 2008 | 28.51 | 29.73 | 27.60 | 28.24 | 126,114 | -0.76(-2.62%) |
Oct 07, 2008 | 30.85 | 30.85 | 28.69 | 29.00 | 68,830 | -1.13(-3.75%) |
Oct 06, 2008 | 31.10 | 31.50 | 29.79 | 30.13 | 167,934 | -0.98(-3.15%) |
Oct 03, 2008 | 31.39 | 31.73 | 31.11 | 31.11 | 83,939 | -0.09(-0.29%) |
Oct 02, 2008 | 31.23 | 31.85 | 31.00 | 31.20 | 66,965 | -0.18(-0.57%) |