Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.11 | 33.20 | 30.99 | 32.75 | 557,833 | +1.83(+5.91%) |
Dec 30, 2008 | 29.67 | 30.94 | 29.50 | 30.93 | 364,793 | +1.53(+5.19%) |
Dec 29, 2008 | 29.31 | 29.52 | 28.78 | 29.40 | 333,345 | +0.11(+0.38%) |
Dec 26, 2008 | 28.34 | 29.57 | 27.99 | 29.29 | 268,268 | +1.10(+3.92%) |
Dec 24, 2008 | 28.36 | 28.36 | 27.67 | 28.18 | 176,758 | -0.29(-1.03%) |
Dec 23, 2008 | 29.14 | 29.38 | 28.09 | 28.48 | 226,326 | -0.47(-1.64%) |
Dec 22, 2008 | 29.29 | 29.90 | 28.17 | 28.95 | 407,808 | -0.98(-3.28%) |
Dec 19, 2008 | 28.79 | 30.36 | 28.79 | 29.93 | 912,305 | +1.15(+3.98%) |
Dec 18, 2008 | 29.42 | 29.74 | 28.15 | 28.79 | 399,349 | -0.53(-1.82%) |
Dec 17, 2008 | 27.86 | 29.69 | 27.74 | 29.32 | 454,993 | +1.24(+4.42%) |
Dec 16, 2008 | 27.70 | 28.30 | 27.23 | 28.08 | 652,637 | +0.97(+3.56%) |
Dec 15, 2008 | 27.74 | 28.15 | 26.31 | 27.11 | 481,494 | -0.43(-1.57%) |
Dec 12, 2008 | 26.47 | 27.55 | 25.71 | 27.55 | 592,060 | +0.30(+1.11%) |
Dec 11, 2008 | 28.90 | 28.95 | 26.68 | 27.24 | 475,128 | -1.84(-6.34%) |
Dec 10, 2008 | 29.14 | 30.02 | 28.80 | 29.09 | 519,052 | -0.11(-0.38%) |
Dec 09, 2008 | 29.36 | 30.80 | 28.62 | 29.20 | 375,495 | -0.59(-2.00%) |
Dec 08, 2008 | 29.42 | 30.52 | 29.23 | 29.80 | 566,350 | +1.01(+3.50%) |
Dec 05, 2008 | 26.86 | 28.85 | 26.43 | 28.79 | 399,901 | +1.33(+4.84%) |
Dec 04, 2008 | 27.91 | 29.01 | 26.74 | 27.46 | 403,311 | -0.98(-3.46%) |
Dec 03, 2008 | 27.36 | 28.62 | 26.92 | 28.44 | 497,995 | +0.56(+2.01%) |
Dec 02, 2008 | 26.78 | 28.03 | 26.42 | 27.88 | 390,751 | +1.57(+5.96%) |
Dec 01, 2008 | 28.26 | 28.26 | 26.17 | 26.31 | 347,724 | -2.69(-9.27%) |
Nov 28, 2008 | 27.76 | 29.00 | 27.68 | 29.00 | 125,618 | +0.86(+3.06%) |
Nov 26, 2008 | 25.33 | 28.28 | 25.04 | 28.14 | 552,229 | +2.16(+8.29%) |
Nov 25, 2008 | 25.44 | 26.82 | 25.15 | 25.98 | 596,343 | +1.04(+4.18%) |
Nov 24, 2008 | 23.62 | 25.26 | 23.29 | 24.94 | 446,538 | +1.41(+6.01%) |
Nov 21, 2008 | 22.92 | 23.67 | 21.88 | 23.53 | 820,959 | +1.05(+4.68%) |
Nov 20, 2008 | 23.05 | 24.04 | 22.17 | 22.48 | 544,847 | -0.79(-3.41%) |
Nov 19, 2008 | 24.44 | 24.73 | 23.19 | 23.27 | 578,335 | -1.26(-5.13%) |
Nov 18, 2008 | 25.05 | 25.47 | 23.46 | 24.53 | 455,499 | -0.48(-1.93%) |
Nov 17, 2008 | 25.10 | 26.24 | 24.61 | 25.01 | 323,503 | -0.34(-1.33%) |
Nov 14, 2008 | 26.25 | 27.11 | 25.30 | 25.35 | 0 | -1.31(-4.92%) |
Nov 13, 2008 | 24.40 | 26.80 | 22.76 | 26.66 | 554,125 | +2.43(+10.04%) |
Nov 12, 2008 | 25.80 | 25.94 | 24.17 | 24.23 | 325,035 | -1.96(-7.47%) |
Nov 11, 2008 | 26.92 | 27.16 | 25.93 | 26.18 | 301,694 | -0.93(-3.43%) |
Nov 10, 2008 | 27.86 | 28.17 | 26.17 | 27.11 | 237,681 | +0.03(+0.10%) |
Nov 07, 2008 | 26.96 | 27.38 | 26.17 | 27.09 | 321,988 | +0.44(+1.65%) |
Nov 06, 2008 | 27.86 | 28.29 | 26.54 | 26.65 | 523,103 | -1.41(-5.04%) |
Nov 05, 2008 | 29.27 | 29.94 | 27.76 | 28.06 | 668,531 | -2.13(-7.05%) |
Nov 04, 2008 | 21.56 | 30.49 | 27.25 | 30.19 | 711,172 | +1.76(+6.19%) |
Nov 03, 2008 | 27.92 | 29.57 | 27.68 | 28.43 | 315,215 | +0.36(+1.29%) |
Oct 31, 2008 | 27.07 | 28.70 | 26.71 | 28.07 | 532,632 | +0.82(+3.01%) |
Oct 30, 2008 | 26.74 | 27.74 | 26.70 | 27.25 | 388,838 | +1.20(+4.60%) |
Oct 29, 2008 | 26.20 | 27.54 | 25.69 | 26.05 | 420,477 | +0.01(+0.03%) |
Oct 28, 2008 | 24.23 | 26.05 | 23.23 | 26.05 | 293,163 | +2.24(+9.42%) |
Oct 27, 2008 | 24.23 | 25.20 | 23.71 | 23.80 | 382,697 | -0.51(-2.09%) |
Oct 24, 2008 | 24.23 | 25.42 | 23.37 | 24.31 | 689,029 | -2.01(-7.63%) |
Oct 23, 2008 | 26.91 | 27.32 | 25.11 | 26.32 | 521,941 | -0.34(-1.29%) |
Oct 22, 2008 | 27.56 | 27.89 | 25.96 | 26.67 | 566,735 | -1.60(-5.67%) |
Oct 21, 2008 | 28.74 | 29.39 | 28.11 | 28.27 | 543,945 | -0.40(-1.38%) |
Oct 20, 2008 | 27.86 | 28.68 | 27.69 | 28.67 | 320,561 | +1.09(+3.94%) |
Oct 17, 2008 | 26.16 | 28.72 | 25.86 | 27.58 | 394,194 | +0.44(+1.62%) |
Oct 16, 2008 | 25.98 | 27.42 | 25.03 | 27.14 | 490,909 | +1.21(+4.65%) |
Oct 15, 2008 | 28.26 | 28.26 | 25.87 | 25.93 | 698,192 | -2.43(-8.57%) |
Oct 14, 2008 | 30.82 | 31.29 | 27.28 | 28.36 | 386,352 | -1.28(-4.30%) |
Oct 13, 2008 | 28.98 | 29.74 | 28.24 | 29.64 | 338,773 | +1.84(+6.60%) |
Oct 10, 2008 | 24.13 | 28.46 | 23.84 | 27.80 | 798,864 | +2.46(+9.69%) |
Oct 09, 2008 | 28.06 | 28.61 | 25.35 | 25.35 | 605,530 | -2.28(-8.27%) |
Oct 08, 2008 | 27.75 | 29.17 | 27.59 | 27.63 | 672,270 | -1.09(-3.81%) |
Oct 07, 2008 | 31.35 | 31.35 | 28.40 | 28.73 | 421,620 | -2.05(-6.67%) |
Oct 06, 2008 | 31.03 | 31.10 | 28.80 | 30.78 | 495,768 | -0.95(-2.99%) |
Oct 03, 2008 | 33.84 | 34.37 | 31.72 | 31.73 | 0 | -1.65(-4.93%) |
Oct 02, 2008 | 35.67 | 35.67 | 33.20 | 33.37 | 352,941 | -2.47(-6.88%) |