Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37.21 | 37.33 | 36.63 | 36.99 | 130,613 | -0.30(-0.80%) |
Dec 30, 2008 | 36.40 | 37.64 | 36.40 | 37.29 | 85,877 | +0.80(+2.19%) |
Dec 29, 2008 | 37.72 | 37.72 | 35.81 | 36.49 | 91,421 | -0.30(-0.82%) |
Dec 24, 2008 | 37.00 | 37.17 | 36.35 | 36.79 | 21,844 | +0.15(+0.41%) |
Dec 23, 2008 | 36.78 | 37.17 | 36.35 | 36.64 | 116,353 | +0.86(+2.40%) |
Dec 22, 2008 | 36.06 | 36.15 | 35.06 | 35.78 | 161,480 | -0.70(-1.92%) |
Dec 19, 2008 | 35.10 | 36.48 | 35.10 | 36.48 | 266,085 | +1.48(+4.23%) |
Dec 18, 2008 | 34.85 | 35.08 | 34.20 | 35.00 | 221,746 | +1.16(+3.43%) |
Dec 17, 2008 | 33.60 | 33.84 | 33.30 | 33.84 | 1,703 | -0.49(-1.43%) |
Dec 16, 2008 | 33.28 | 34.33 | 33.28 | 34.33 | 451,933 | +0.41(+1.21%) |
Dec 15, 2008 | 33.49 | 34.13 | 32.97 | 33.92 | 180,370 | -0.08(-0.24%) |
Dec 12, 2008 | 32.50 | 34.00 | 32.50 | 34.00 | 105,665 | +0.56(+1.67%) |
Dec 11, 2008 | 34.00 | 34.21 | 32.91 | 33.44 | 217,856 | -1.05(-3.04%) |
Dec 10, 2008 | 34.92 | 35.17 | 34.17 | 34.49 | 118,593 | -0.47(-1.34%) |
Dec 09, 2008 | 34.10 | 35.59 | 34.10 | 34.96 | 245,882 | +0.93(+2.73%) |
Dec 08, 2008 | 33.50 | 34.35 | 33.50 | 34.03 | 295,845 | -0.32(-0.93%) |
Dec 05, 2008 | 33.81 | 34.53 | 33.02 | 34.35 | 242,225 | +0.63(+1.87%) |
Dec 04, 2008 | 33.90 | 34.45 | 33.26 | 33.72 | 318,641 | +0.25(+0.75%) |
Dec 03, 2008 | 32.80 | 34.36 | 32.80 | 33.47 | 129,544 | -0.45(-1.33%) |
Dec 02, 2008 | 33.12 | 33.92 | 32.25 | 33.92 | 179,708 | +1.12(+3.41%) |
Dec 01, 2008 | 34.41 | 34.41 | 32.42 | 32.80 | 408,633 | -2.88(-8.07%) |
Nov 28, 2008 | 32.67 | 35.85 | 32.59 | 35.68 | 97,958 | +2.38(+7.15%) |
Nov 27, 2008 | 32.11 | 33.30 | 32.11 | 33.30 | 12,433 | +0.26(+0.79%) |
Nov 26, 2008 | 32.46 | 33.19 | 31.66 | 33.04 | 174,241 | +1.05(+3.28%) |
Nov 25, 2008 | 32.27 | 32.63 | 31.57 | 31.99 | 171,014 | -0.61(-1.87%) |
Nov 24, 2008 | 32.36 | 33.61 | 31.24 | 32.60 | 208,148 | -1.65(-4.82%) |
Nov 21, 2008 | 32.53 | 34.25 | 31.41 | 34.25 | 349,379 | +2.25(+7.03%) |
Nov 20, 2008 | 32.63 | 33.00 | 31.90 | 32.00 | 358,155 | -1.50(-4.48%) |
Nov 19, 2008 | 34.34 | 34.34 | 32.98 | 33.50 | 197,404 | -0.84(-2.45%) |
Nov 18, 2008 | 34.80 | 34.80 | 33.83 | 34.34 | 371,140 | -1.18(-3.32%) |
Nov 17, 2008 | 35.00 | 36.00 | 34.70 | 35.52 | 101,490 | +0.10(+0.28%) |
Nov 14, 2008 | 36.15 | 36.16 | 34.71 | 35.42 | 110,508 | -0.49(-1.36%) |
Nov 13, 2008 | 34.00 | 35.99 | 33.59 | 35.91 | 316,093 | +1.50(+4.36%) |
Nov 12, 2008 | 34.25 | 34.95 | 33.73 | 34.41 | 160,909 | -0.65(-1.85%) |
Nov 11, 2008 | 34.40 | 35.58 | 33.66 | 35.06 | 281,925 | +0.51(+1.48%) |
Nov 10, 2008 | 32.52 | 34.89 | 32.52 | 34.55 | 100,192 | +0.90(+2.67%) |
Nov 07, 2008 | 33.25 | 33.66 | 32.90 | 33.65 | 119,638 | -0.65(-1.90%) |
Nov 06, 2008 | 32.93 | 34.30 | 32.08 | 34.30 | 263,627 | +0.48(+1.42%) |
Nov 05, 2008 | 33.75 | 36.43 | 33.00 | 33.82 | 157,486 | -0.22(-0.65%) |
Nov 04, 2008 | 31.75 | 35.67 | 31.75 | 34.04 | 217,510 | +2.04(+6.37%) |
Nov 03, 2008 | 30.56 | 32.00 | 30.35 | 32.00 | 116,682 | +1.44(+4.71%) |
Oct 31, 2008 | 31.13 | 33.40 | 30.51 | 30.56 | 398,793 | -0.07(-0.23%) |
Oct 30, 2008 | 30.13 | 31.14 | 30.11 | 30.63 | 157,293 | -0.36(-1.16%) |
Oct 29, 2008 | 29.80 | 31.41 | 29.40 | 30.99 | 338,730 | +1.29(+4.34%) |
Oct 28, 2008 | 29.73 | 30.29 | 29.01 | 29.70 | 183,635 | +0.63(+2.17%) |
Oct 27, 2008 | 29.40 | 30.99 | 29.07 | 29.07 | 151,382 | -0.34(-1.16%) |
Oct 24, 2008 | 27.37 | 30.42 | 27.37 | 29.41 | 191,569 | -0.93(-3.07%) |
Oct 23, 2008 | 31.96 | 32.48 | 29.58 | 30.34 | 188,769 | -1.08(-3.44%) |
Oct 22, 2008 | 33.75 | 33.78 | 31.42 | 31.42 | 118,568 | -1.18(-3.62%) |
Oct 21, 2008 | 32.80 | 32.94 | 31.99 | 32.60 | 114,824 | -0.35(-1.06%) |
Oct 20, 2008 | 31.80 | 32.95 | 31.80 | 32.95 | 127,066 | +1.88(+6.05%) |
Oct 17, 2008 | 31.00 | 31.86 | 30.30 | 31.07 | 218,749 | +1.65(+5.61%) |
Oct 16, 2008 | 29.49 | 30.60 | 28.82 | 29.42 | 123,660 | -1.18(-3.86%) |
Oct 15, 2008 | 32.58 | 32.65 | 30.30 | 30.60 | 291,822 | -1.31(-4.11%) |
Oct 14, 2008 | 33.98 | 33.98 | 30.32 | 31.91 | 150,510 | +1.59(+5.24%) |
Oct 10, 2008 | 27.01 | 30.98 | 27.01 | 30.32 | 253,857 | +1.14(+3.91%) |
Oct 09, 2008 | 31.30 | 32.28 | 29.11 | 29.18 | 115,134 | -2.74(-8.58%) |
Oct 08, 2008 | 30.07 | 32.06 | 30.07 | 31.92 | 192,893 | +1.11(+3.60%) |
Oct 07, 2008 | 31.28 | 32.45 | 30.05 | 30.81 | 358,735 | -1.18(-3.69%) |
Oct 06, 2008 | 34.60 | 34.60 | 31.42 | 31.99 | 283,657 | -2.61(-7.54%) |
Oct 03, 2008 | 36.09 | 36.60 | 33.69 | 34.60 | 256,680 | -2.00(-5.46%) |
Oct 02, 2008 | 39.00 | 39.00 | 36.18 | 36.60 | 194,082 | -1.33(-3.51%) |