Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.23 | 34.21 | 33.21 | 34.01 | 134,198 | +0.88(+2.66%) |
Dec 30, 2008 | 32.43 | 33.15 | 32.35 | 33.13 | 137,205 | +0.98(+3.06%) |
Dec 29, 2008 | 32.66 | 32.66 | 31.72 | 32.15 | 129,318 | -0.40(-1.24%) |
Dec 26, 2008 | 32.55 | 32.61 | 32.20 | 32.55 | 71,453 | +0.22(+0.69%) |
Dec 24, 2008 | 32.16 | 32.43 | 32.03 | 32.33 | 40,513 | +0.15(+0.47%) |
Dec 23, 2008 | 32.61 | 32.76 | 31.92 | 32.18 | 214,925 | -0.21(-0.64%) |
Dec 22, 2008 | 32.99 | 32.99 | 31.70 | 32.38 | 282,583 | -1.42(-4.20%) |
Dec 19, 2008 | 33.92 | 34.40 | 33.50 | 33.80 | 224,066 | +0.25(+0.73%) |
Dec 18, 2008 | 34.91 | 34.91 | 33.17 | 33.56 | 195,370 | -0.99(-2.87%) |
Dec 17, 2008 | 34.02 | 34.93 | 33.89 | 34.55 | 219,735 | +0.09(+0.25%) |
Dec 16, 2008 | 32.92 | 34.46 | 32.88 | 34.46 | 84,515 | +1.76(+5.39%) |
Dec 15, 2008 | 33.15 | 33.34 | 32.16 | 32.70 | 91,806 | -0.06(-0.17%) |
Dec 12, 2008 | 31.80 | 32.97 | 31.68 | 32.76 | 113,531 | +0.10(+0.29%) |
Dec 11, 2008 | 33.67 | 34.00 | 32.53 | 32.66 | 64,524 | -1.56(-4.55%) |
Dec 10, 2008 | 34.00 | 34.57 | 33.73 | 34.22 | 78,252 | +0.56(+1.67%) |
Dec 09, 2008 | 34.67 | 34.72 | 33.39 | 33.65 | 246,298 | -1.11(-3.20%) |
Dec 08, 2008 | 33.94 | 35.27 | 33.94 | 34.77 | 194,259 | +1.44(+4.34%) |
Dec 05, 2008 | 31.93 | 33.35 | 31.10 | 33.32 | 129,267 | +1.04(+3.22%) |
Dec 04, 2008 | 32.76 | 33.55 | 31.77 | 32.28 | 79,810 | -1.10(-3.28%) |
Dec 03, 2008 | 32.12 | 33.38 | 31.61 | 33.38 | 115,118 | +0.84(+2.59%) |
Dec 02, 2008 | 31.50 | 32.55 | 31.18 | 32.53 | 95,193 | +1.65(+5.35%) |
Dec 01, 2008 | 32.99 | 32.99 | 30.81 | 30.88 | 75,497 | -3.01(-8.88%) |
Nov 28, 2008 | 33.11 | 33.89 | 33.07 | 33.89 | 36,484 | +0.77(+2.32%) |
Nov 26, 2008 | 31.18 | 33.19 | 31.12 | 33.12 | 86,807 | +1.18(+3.70%) |
Nov 25, 2008 | 32.00 | 32.19 | 31.03 | 31.94 | 226,364 | +0.49(+1.57%) |
Nov 24, 2008 | 30.12 | 32.04 | 29.93 | 31.45 | 319,369 | +1.69(+5.69%) |
Nov 21, 2008 | 28.38 | 29.75 | 27.60 | 29.75 | 212,090 | +1.91(+6.86%) |
Nov 20, 2008 | 29.22 | 30.30 | 27.70 | 27.84 | 134,900 | -1.88(-6.33%) |
Nov 19, 2008 | 32.06 | 32.10 | 29.67 | 29.72 | 141,198 | -2.27(-7.10%) |
Nov 18, 2008 | 31.67 | 32.43 | 30.91 | 31.99 | 149,823 | +0.07(+0.22%) |
Nov 17, 2008 | 31.95 | 32.88 | 31.52 | 31.92 | 113,018 | -0.63(-1.93%) |
Nov 14, 2008 | 33.65 | 34.27 | 32.39 | 32.55 | 50,242 | -1.52(-4.45%) |
Nov 13, 2008 | 32.24 | 34.07 | 30.35 | 34.07 | 756,020 | +1.87(+5.82%) |
Nov 12, 2008 | 33.46 | 33.46 | 32.02 | 32.19 | 172,138 | -2.02(-5.92%) |
Nov 11, 2008 | 34.53 | 34.92 | 33.57 | 34.22 | 351,325 | -0.87(-2.47%) |
Nov 10, 2008 | 36.04 | 36.27 | 34.65 | 35.08 | 188,623 | -0.17(-0.50%) |
Nov 07, 2008 | 34.82 | 35.52 | 34.41 | 35.26 | 386,495 | +0.81(+2.35%) |
Nov 06, 2008 | 36.37 | 36.59 | 34.30 | 34.45 | 152,952 | -2.35(-6.39%) |
Nov 05, 2008 | 38.17 | 38.74 | 36.66 | 36.80 | 620,865 | -2.01(-5.18%) |
Nov 04, 2008 | 37.99 | 38.96 | 37.79 | 38.81 | 349,701 | +1.77(+4.78%) |
Nov 03, 2008 | 37.15 | 37.47 | 36.71 | 37.04 | 166,611 | -0.09(-0.24%) |
Oct 31, 2008 | 36.27 | 37.38 | 35.75 | 37.12 | 187,216 | +1.02(+2.84%) |
Oct 30, 2008 | 36.19 | 36.48 | 35.17 | 36.10 | 135,005 | +1.30(+3.74%) |
Oct 29, 2008 | 34.54 | 36.48 | 34.54 | 34.80 | 118,228 | +0.31(+0.90%) |
Oct 28, 2008 | 32.73 | 34.61 | 31.60 | 34.49 | 109,186 | +2.69(+8.46%) |
Oct 27, 2008 | 32.26 | 33.49 | 31.76 | 31.80 | 143,766 | -0.97(-2.96%) |
Oct 24, 2008 | 32.49 | 33.57 | 31.80 | 32.76 | 203,695 | -1.39(-4.07%) |
Oct 23, 2008 | 34.35 | 35.08 | 32.54 | 34.15 | 339,074 | -0.24(-0.69%) |
Oct 22, 2008 | 35.92 | 35.93 | 33.39 | 34.39 | 488,675 | -1.96(-5.39%) |
Oct 21, 2008 | 36.62 | 37.63 | 36.30 | 36.35 | 208,838 | -0.87(-2.35%) |
Oct 20, 2008 | 36.61 | 37.23 | 35.93 | 37.23 | 229,211 | +1.18(+3.28%) |
Oct 17, 2008 | 36.23 | 37.66 | 35.35 | 36.04 | 316,852 | -0.54(-1.48%) |
Oct 16, 2008 | 34.88 | 36.58 | 33.39 | 36.58 | 118,846 | +1.79(+5.16%) |
Oct 15, 2008 | 37.98 | 37.98 | 34.77 | 34.79 | 93,140 | -3.57(-9.31%) |
Oct 14, 2008 | 42.70 | 42.71 | 37.38 | 38.36 | 162,237 | -0.84(-2.15%) |
Oct 13, 2008 | 38.08 | 39.20 | 37.10 | 39.20 | 131,043 | +3.37(+9.39%) |
Oct 10, 2008 | 31.76 | 36.92 | 30.96 | 35.84 | 306,124 | +0.08(+0.22%) |
Oct 09, 2008 | 38.68 | 38.89 | 35.46 | 35.76 | 163,196 | -2.06(-5.44%) |
Oct 08, 2008 | 36.62 | 39.40 | 36.61 | 37.81 | 110,482 | -0.26(-0.69%) |
Oct 07, 2008 | 40.04 | 41.12 | 38.08 | 38.08 | 137,095 | -2.16(-5.37%) |
Oct 06, 2008 | 40.00 | 40.45 | 38.00 | 40.24 | 137,179 | -0.94(-2.28%) |
Oct 03, 2008 | 42.44 | 43.27 | 41.11 | 41.17 | 103,051 | -0.67(-1.61%) |
Oct 02, 2008 | 44.14 | 44.16 | 41.60 | 41.85 | 182,394 | -3.00(-6.69%) |