Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.02 | 38.45 | 35.67 | 37.89 | 205,672 | +2.10(+5.87%) |
Dec 30, 2008 | 34.75 | 35.81 | 34.68 | 35.79 | 146,349 | +1.36(+3.95%) |
Dec 29, 2008 | 35.97 | 36.10 | 33.84 | 34.43 | 203,169 | -1.50(-4.17%) |
Dec 26, 2008 | 35.33 | 35.97 | 35.04 | 35.93 | 0 | +0.71(+2.02%) |
Dec 24, 2008 | 35.17 | 35.43 | 34.49 | 35.22 | 71,823 | -0.11(-0.31%) |
Dec 23, 2008 | 36.25 | 36.35 | 34.78 | 35.33 | 185,822 | -0.27(-0.76%) |
Dec 22, 2008 | 36.29 | 36.55 | 34.41 | 35.60 | 252,238 | -0.56(-1.55%) |
Dec 19, 2008 | 37.40 | 38.07 | 36.05 | 36.16 | 429,279 | -0.72(-1.95%) |
Dec 18, 2008 | 37.91 | 38.49 | 36.23 | 36.88 | 243,944 | -1.03(-2.72%) |
Dec 17, 2008 | 36.93 | 38.18 | 36.61 | 37.91 | 194,570 | +0.08(+0.21%) |
Dec 16, 2008 | 35.48 | 38.11 | 35.08 | 37.83 | 250,767 | +2.87(+8.21%) |
Dec 15, 2008 | 36.34 | 36.74 | 34.26 | 34.96 | 271,594 | -1.65(-4.51%) |
Dec 12, 2008 | 34.00 | 37.20 | 33.00 | 36.61 | 0 | +4.61(+14.41%) |
Dec 11, 2008 | 34.44 | 34.76 | 31.56 | 32.00 | 438,403 | -2.80(-8.05%) |
Dec 10, 2008 | 35.15 | 36.14 | 34.64 | 34.80 | 242,855 | -0.08(-0.23%) |
Dec 09, 2008 | 36.48 | 37.84 | 33.92 | 34.88 | 437,650 | -2.09(-5.65%) |
Dec 08, 2008 | 35.86 | 37.58 | 35.59 | 36.97 | 267,108 | +2.06(+5.90%) |
Dec 05, 2008 | 32.33 | 35.25 | 31.43 | 34.91 | 0 | +2.11(+6.43%) |
Dec 04, 2008 | 33.72 | 34.97 | 31.77 | 32.80 | 214,516 | -1.50(-4.37%) |
Dec 03, 2008 | 32.63 | 34.52 | 31.98 | 34.30 | 267,971 | +1.43(+4.35%) |
Dec 02, 2008 | 31.15 | 33.54 | 29.91 | 32.87 | 321,813 | +2.00(+6.48%) |
Dec 01, 2008 | 36.99 | 36.99 | 30.72 | 30.87 | 430,553 | -6.04(-16.36%) |
Nov 28, 2008 | 34.76 | 36.91 | 34.23 | 36.91 | 145,398 | +1.86(+5.31%) |
Nov 26, 2008 | 31.51 | 35.16 | 30.96 | 35.05 | 410,160 | +2.66(+8.21%) |
Nov 25, 2008 | 33.47 | 33.87 | 31.37 | 32.39 | 365,959 | -0.89(-2.67%) |
Nov 24, 2008 | 29.52 | 33.43 | 28.68 | 33.28 | 513,888 | +4.08(+13.97%) |
Nov 21, 2008 | 26.39 | 29.22 | 25.39 | 29.20 | 315,037 | +3.23(+12.44%) |
Nov 20, 2008 | 27.61 | 29.24 | 25.88 | 25.97 | 297,224 | -1.35(-4.94%) |
Nov 19, 2008 | 29.70 | 30.10 | 27.32 | 27.32 | 174,193 | -2.41(-8.11%) |
Nov 18, 2008 | 30.87 | 31.54 | 28.51 | 29.73 | 220,775 | -1.04(-3.38%) |
Nov 17, 2008 | 31.02 | 32.34 | 30.62 | 30.77 | 132,195 | -0.46(-1.47%) |
Nov 14, 2008 | 34.00 | 34.30 | 31.20 | 31.23 | 0 | -3.36(-9.71%) |
Nov 13, 2008 | 31.15 | 34.60 | 29.69 | 34.59 | 300,140 | +3.57(+11.51%) |
Nov 12, 2008 | 32.58 | 32.76 | 30.59 | 31.02 | 280,751 | -2.10(-6.34%) |
Nov 11, 2008 | 33.21 | 34.37 | 32.39 | 33.12 | 164,867 | -0.38(-1.13%) |
Nov 10, 2008 | 34.59 | 34.79 | 33.29 | 33.50 | 257,480 | -0.45(-1.33%) |
Nov 07, 2008 | 32.95 | 34.34 | 32.36 | 33.95 | 146,326 | +1.26(+3.85%) |
Nov 06, 2008 | 34.69 | 35.08 | 32.59 | 32.69 | 125,584 | -2.21(-6.33%) |
Nov 05, 2008 | 37.96 | 38.22 | 34.57 | 34.90 | 167,950 | -3.42(-8.92%) |
Nov 04, 2008 | 37.85 | 38.94 | 37.37 | 38.32 | 199,541 | +1.56(+4.24%) |
Nov 03, 2008 | 35.89 | 37.29 | 35.89 | 36.76 | 288,029 | +0.71(+1.97%) |
Oct 31, 2008 | 33.15 | 37.23 | 32.53 | 36.05 | 0 | +2.71(+8.13%) |
Oct 30, 2008 | 33.23 | 33.59 | 31.99 | 33.34 | 198,795 | +1.01(+3.12%) |
Oct 29, 2008 | 32.23 | 33.79 | 31.85 | 32.33 | 463,493 | +0.79(+2.50%) |
Oct 28, 2008 | 27.49 | 31.59 | 27.47 | 31.54 | 411,906 | +4.67(+17.38%) |
Oct 27, 2008 | 28.90 | 30.09 | 26.83 | 26.87 | 212,669 | -3.28(-10.88%) |
Oct 24, 2008 | 29.26 | 30.54 | 28.60 | 30.15 | 194,826 | -1.05(-3.37%) |
Oct 23, 2008 | 31.79 | 32.70 | 29.15 | 31.20 | 286,823 | -0.28(-0.89%) |
Oct 22, 2008 | 32.02 | 32.30 | 30.79 | 31.48 | 239,070 | -1.34(-4.08%) |
Oct 21, 2008 | 32.68 | 33.76 | 31.75 | 32.82 | 307,897 | -0.38(-1.14%) |
Oct 20, 2008 | 31.63 | 33.20 | 31.45 | 33.20 | 173,551 | +1.87(+5.97%) |
Oct 17, 2008 | 30.55 | 33.07 | 30.48 | 31.33 | 0 | -0.19(-0.60%) |
Oct 16, 2008 | 29.89 | 31.63 | 28.32 | 31.52 | 634,031 | +1.78(+5.99%) |
Oct 15, 2008 | 34.00 | 34.00 | 29.70 | 29.74 | 256,287 | -4.75(-13.77%) |
Oct 14, 2008 | 36.96 | 38.20 | 33.53 | 34.49 | 543,986 | -0.29(-0.83%) |
Oct 13, 2008 | 30.92 | 34.78 | 30.71 | 34.78 | 328,891 | +4.86(+16.24%) |
Oct 10, 2008 | 30.50 | 31.97 | 28.08 | 29.92 | 0 | -1.89(-5.94%) |
Oct 09, 2008 | 34.16 | 34.81 | 31.81 | 31.81 | 435,502 | -1.84(-5.47%) |
Oct 08, 2008 | 33.40 | 35.49 | 33.00 | 33.65 | 299,136 | -0.92(-2.66%) |
Oct 07, 2008 | 37.59 | 37.75 | 34.34 | 34.57 | 481,049 | -2.34(-6.34%) |
Oct 06, 2008 | 35.06 | 37.50 | 35.00 | 36.91 | 657,145 | +0.72(+1.99%) |
Oct 03, 2008 | 36.98 | 37.58 | 36.00 | 36.19 | 0 | -0.20(-0.55%) |
Oct 02, 2008 | 38.40 | 38.45 | 36.06 | 36.39 | 194,780 | -2.48(-6.38%) |