Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.30 | 39.60 | 38.30 | 39.31 | 172,801 | -0.04(-0.10%) |
Dec 30, 2008 | 38.70 | 39.35 | 38.70 | 39.35 | 125,791 | +1.69(+4.49%) |
Dec 29, 2008 | 38.30 | 38.41 | 37.50 | 37.66 | 120,312 | +1.06(+2.90%) |
Dec 26, 2008 | 36.23 | 36.63 | 35.95 | 36.60 | 57,687 | +0.50(+1.39%) |
Dec 24, 2008 | 35.80 | 36.45 | 35.80 | 36.10 | 43,950 | -0.10(-0.28%) |
Dec 23, 2008 | 36.63 | 36.85 | 36.11 | 36.20 | 156,912 | +0.05(+0.14%) |
Dec 22, 2008 | 36.20 | 37.05 | 36.05 | 36.15 | 115,787 | -0.15(-0.41%) |
Dec 19, 2008 | 37.10 | 37.42 | 36.19 | 36.30 | 121,322 | -0.96(-2.58%) |
Dec 18, 2008 | 38.54 | 38.65 | 37.07 | 37.26 | 127,148 | -0.68(-1.79%) |
Dec 17, 2008 | 36.56 | 38.50 | 36.52 | 37.94 | 127,684 | +0.10(+0.26%) |
Dec 16, 2008 | 35.43 | 41.30 | 35.39 | 37.84 | 164,955 | +3.11(+8.95%) |
Dec 15, 2008 | 34.92 | 35.05 | 34.40 | 34.73 | 202,073 | +0.77(+2.27%) |
Dec 12, 2008 | 32.86 | 34.00 | 32.82 | 33.96 | 128,110 | +0.18(+0.53%) |
Dec 11, 2008 | 33.60 | 34.70 | 33.50 | 33.78 | 229,217 | -0.42(-1.23%) |
Dec 10, 2008 | 33.75 | 34.50 | 33.54 | 34.20 | 153,262 | +1.75(+5.39%) |
Dec 09, 2008 | 32.10 | 33.30 | 31.88 | 32.45 | 168,969 | +0.70(+2.20%) |
Dec 08, 2008 | 31.50 | 38.00 | 31.50 | 31.75 | 289,308 | +2.35(+7.99%) |
Dec 05, 2008 | 28.93 | 29.60 | 27.95 | 29.40 | 397,887 | -0.30(-1.01%) |
Dec 04, 2008 | 29.32 | 30.34 | 29.04 | 29.70 | 120,212 | +0.30(+1.02%) |
Dec 03, 2008 | 28.87 | 29.55 | 27.90 | 29.40 | 251,764 | -0.60(-2.00%) |
Dec 02, 2008 | 30.12 | 30.75 | 29.35 | 30.00 | 393,498 | +0.93(+3.20%) |
Dec 01, 2008 | 30.30 | 30.45 | 28.95 | 29.07 | 282,383 | -2.73(-8.58%) |
Nov 28, 2008 | 31.25 | 31.91 | 31.20 | 31.80 | 84,078 | -0.14(-0.44%) |
Nov 26, 2008 | 31.70 | 32.20 | 31.15 | 31.94 | 337,753 | -0.68(-2.08%) |
Nov 25, 2008 | 32.25 | 33.15 | 31.75 | 32.62 | 242,739 | +1.56(+5.02%) |
Nov 24, 2008 | 29.55 | 31.61 | 29.30 | 31.06 | 389,792 | +3.61(+13.15%) |
Nov 21, 2008 | 28.50 | 28.60 | 26.48 | 27.45 | 380,314 | +0.50(+1.86%) |
Nov 20, 2008 | 27.75 | 28.89 | 26.74 | 26.95 | 721,740 | -0.24(-0.88%) |
Nov 19, 2008 | 27.15 | 28.45 | 26.85 | 27.19 | 308,838 | -4.75(-14.87%) |
Nov 18, 2008 | 31.35 | 32.55 | 31.31 | 31.94 | 183,979 | -0.51(-1.57%) |
Nov 17, 2008 | 32.48 | 33.33 | 31.55 | 32.45 | 281,968 | -0.20(-0.61%) |
Nov 14, 2008 | 33.25 | 34.38 | 32.30 | 32.65 | 107,935 | -1.85(-5.36%) |
Nov 13, 2008 | 31.95 | 34.50 | 31.10 | 34.50 | 172,986 | +3.55(+11.47%) |
Nov 12, 2008 | 31.90 | 32.45 | 30.90 | 30.95 | 134,603 | -2.00(-6.07%) |
Nov 11, 2008 | 33.85 | 34.20 | 32.43 | 32.95 | 116,584 | -1.40(-4.08%) |
Nov 10, 2008 | 35.55 | 36.10 | 34.05 | 34.35 | 156,845 | +1.15(+3.46%) |
Nov 07, 2008 | 32.15 | 34.10 | 32.15 | 33.20 | 78,205 | +1.55(+4.90%) |
Nov 06, 2008 | 34.00 | 34.65 | 31.30 | 31.65 | 156,146 | -3.41(-9.73%) |
Nov 05, 2008 | 35.80 | 36.95 | 35.05 | 35.06 | 120,716 | -3.24(-8.46%) |
Nov 04, 2008 | 38.30 | 38.30 | 36.50 | 38.30 | 95,386 | +5.01(+15.05%) |
Nov 03, 2008 | 33.29 | 33.29 | 33.29 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 32.35 | 33.95 | 32.00 | 33.29 | 174,036 | +1.84(+5.85%) |
Oct 30, 2008 | 32.50 | 33.35 | 29.65 | 31.45 | 130,231 | -0.25(-0.79%) |
Oct 29, 2008 | 31.20 | 32.65 | 30.15 | 31.70 | 511,203 | +4.15(+15.06%) |
Oct 28, 2008 | 25.70 | 27.65 | 24.95 | 27.55 | 236,380 | +3.09(+12.63%) |
Oct 27, 2008 | 24.65 | 25.55 | 24.46 | 24.46 | 287,717 | -3.59(-12.80%) |
Oct 24, 2008 | 28.05 | 28.80 | 26.90 | 28.05 | 286,622 | -2.22(-7.33%) |
Oct 23, 2008 | 30.27 | 30.60 | 28.76 | 30.27 | 313,331 | +1.04(+3.56%) |
Oct 22, 2008 | 29.23 | 31.20 | 29.00 | 29.23 | 275,227 | -3.22(-9.92%) |
Oct 21, 2008 | 32.45 | 33.85 | 32.05 | 32.45 | 524,251 | -1.02(-3.05%) |
Oct 20, 2008 | 33.47 | 33.47 | 32.66 | 33.47 | 222,000 | +0.64(+1.95%) |
Oct 17, 2008 | 32.83 | 34.11 | 32.25 | 32.83 | 221,005 | -0.56(-1.68%) |
Oct 16, 2008 | 33.39 | 34.17 | 31.50 | 33.39 | 313,168 | -0.78(-2.28%) |
Oct 15, 2008 | 34.17 | 37.50 | 34.15 | 34.17 | 275,855 | -4.95(-12.65%) |
Oct 14, 2008 | 39.50 | 41.75 | 38.60 | 39.12 | 418,760 | -0.38(-0.96%) |
Oct 13, 2008 | 39.50 | 58.00 | 37.15 | 39.50 | 279,031 | +5.50(+16.18%) |
Oct 10, 2008 | 34.00 | 36.20 | 31.55 | 34.00 | 369,763 | -2.45(-6.72%) |
Oct 09, 2008 | 36.45 | 40.70 | 36.20 | 36.45 | 357,037 | -1.86(-4.86%) |
Oct 08, 2008 | 38.31 | 39.70 | 35.50 | 38.31 | 370,381 | -2.15(-5.31%) |
Oct 07, 2008 | 41.76 | 43.48 | 40.45 | 40.46 | 430,344 | -1.30(-3.11%) |
Oct 06, 2008 | 41.76 | 43.90 | 41.05 | 41.76 | 340,381 | -3.11(-6.93%) |
Oct 03, 2008 | 44.87 | 46.40 | 44.00 | 44.87 | 113,443 | +0.38(+0.85%) |
Oct 02, 2008 | 44.49 | 46.03 | 43.50 | 44.49 | 145,214 | -2.71(-5.74%) |