Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.09 | 33.10 | 31.08 | 32.90 | 0 | +0.80(+2.48%) |
Dec 30, 2008 | 31.43 | 32.16 | 30.84 | 32.10 | 275,405 | +0.89(+2.84%) |
Dec 29, 2008 | 31.51 | 31.51 | 30.75 | 31.22 | 216,891 | -0.37(-1.16%) |
Dec 26, 2008 | 31.48 | 31.64 | 31.06 | 31.58 | 87,236 | +0.15(+0.49%) |
Dec 24, 2008 | 31.37 | 31.49 | 30.45 | 31.43 | 311,233 | -0.14(-0.45%) |
Dec 23, 2008 | 31.97 | 32.28 | 31.45 | 31.57 | 228,730 | -0.23(-0.73%) |
Dec 22, 2008 | 32.39 | 32.43 | 31.07 | 31.80 | 368,941 | -0.58(-1.79%) |
Dec 19, 2008 | 33.61 | 33.71 | 32.26 | 32.38 | 818,482 | -0.05(-0.14%) |
Dec 18, 2008 | 32.46 | 33.09 | 31.98 | 32.43 | 448,470 | -0.03(-0.10%) |
Dec 17, 2008 | 32.35 | 32.97 | 32.03 | 32.46 | 614,576 | -0.53(-1.60%) |
Dec 16, 2008 | 31.00 | 33.09 | 30.91 | 32.99 | 552,322 | +2.36(+7.71%) |
Dec 15, 2008 | 30.51 | 30.90 | 29.13 | 30.62 | 553,210 | +0.21(+0.68%) |
Dec 12, 2008 | 28.92 | 30.55 | 28.30 | 30.42 | 506,532 | +1.16(+3.98%) |
Dec 11, 2008 | 31.32 | 31.36 | 28.93 | 29.25 | 559,976 | -2.19(-6.97%) |
Dec 10, 2008 | 31.67 | 32.10 | 30.44 | 31.45 | 615,122 | +0.23(+0.72%) |
Dec 09, 2008 | 33.12 | 33.62 | 31.07 | 31.22 | 662,563 | -2.08(-6.26%) |
Dec 08, 2008 | 33.76 | 34.03 | 32.80 | 33.31 | 683,456 | -0.11(-0.33%) |
Dec 05, 2008 | 31.53 | 33.75 | 30.51 | 33.42 | 598,528 | +1.41(+4.40%) |
Dec 04, 2008 | 31.90 | 33.63 | 31.42 | 32.01 | 387,416 | -0.64(-1.97%) |
Dec 03, 2008 | 30.97 | 33.08 | 29.71 | 32.65 | 484,265 | +1.58(+5.09%) |
Dec 02, 2008 | 30.21 | 31.45 | 29.60 | 31.07 | 1,177,051 | +1.69(+5.74%) |
Dec 01, 2008 | 33.34 | 33.59 | 29.38 | 29.38 | 1,217,336 | -4.81(-14.07%) |
Nov 28, 2008 | 33.65 | 34.19 | 33.29 | 34.19 | 374,754 | +0.27(+0.80%) |
Nov 26, 2008 | 32.57 | 34.01 | 32.43 | 33.92 | 427,350 | +0.42(+1.25%) |
Nov 25, 2008 | 33.69 | 34.09 | 31.46 | 33.51 | 850,218 | +0.21(+0.62%) |
Nov 24, 2008 | 30.70 | 33.60 | 29.75 | 33.30 | 1,027,937 | +2.99(+9.87%) |
Nov 21, 2008 | 29.22 | 30.79 | 27.68 | 30.31 | 1,156,006 | +1.54(+5.37%) |
Nov 20, 2008 | 30.66 | 32.16 | 28.44 | 28.77 | 1,071,678 | -2.17(-7.01%) |
Nov 19, 2008 | 32.92 | 33.56 | 30.93 | 30.93 | 565,493 | -2.41(-7.22%) |
Nov 18, 2008 | 33.11 | 33.94 | 31.60 | 33.34 | 727,704 | +0.23(+0.70%) |
Nov 17, 2008 | 32.43 | 34.07 | 32.43 | 33.11 | 427,495 | -0.17(-0.52%) |
Nov 14, 2008 | 35.59 | 36.45 | 33.07 | 33.28 | 498,633 | -2.61(-7.28%) |
Nov 13, 2008 | 32.80 | 35.98 | 32.24 | 35.89 | 985,150 | +3.32(+10.19%) |
Nov 12, 2008 | 33.62 | 34.28 | 32.17 | 32.57 | 597,328 | -1.04(-3.10%) |
Nov 11, 2008 | 33.05 | 34.73 | 33.05 | 33.62 | 390,420 | +0.33(+0.99%) |
Nov 10, 2008 | 34.48 | 34.90 | 33.00 | 33.29 | 295,222 | -0.87(-2.54%) |
Nov 07, 2008 | 33.34 | 34.24 | 32.82 | 34.16 | 490,442 | +1.01(+3.05%) |
Nov 06, 2008 | 34.39 | 35.58 | 32.97 | 33.15 | 663,961 | -1.47(-4.24%) |
Nov 05, 2008 | 36.66 | 37.17 | 34.32 | 34.61 | 414,411 | -2.30(-6.24%) |
Nov 04, 2008 | 36.95 | 37.39 | 36.15 | 36.92 | 485,501 | +0.31(+0.84%) |
Nov 03, 2008 | 36.50 | 37.11 | 36.10 | 36.61 | 431,201 | -0.22(-0.59%) |
Oct 31, 2008 | 35.63 | 36.90 | 35.31 | 36.83 | 597,178 | +1.17(+3.28%) |
Oct 30, 2008 | 35.69 | 35.69 | 33.80 | 35.65 | 536,597 | +1.63(+4.80%) |
Oct 29, 2008 | 35.24 | 35.89 | 33.98 | 34.02 | 721,765 | -1.06(-3.03%) |
Oct 28, 2008 | 31.40 | 35.09 | 30.88 | 35.08 | 714,783 | +4.16(+13.44%) |
Oct 27, 2008 | 31.08 | 32.43 | 30.44 | 30.93 | 592,678 | -0.15(-0.48%) |
Oct 24, 2008 | 30.35 | 32.41 | 29.25 | 31.07 | 582,061 | -0.04(-0.12%) |
Oct 23, 2008 | 31.85 | 33.44 | 29.35 | 31.11 | 656,183 | -0.87(-2.72%) |
Oct 22, 2008 | 32.73 | 33.55 | 31.52 | 31.98 | 477,027 | -1.13(-3.42%) |
Oct 21, 2008 | 33.54 | 34.45 | 32.55 | 33.11 | 293,177 | -1.05(-3.09%) |
Oct 20, 2008 | 32.56 | 34.18 | 32.32 | 34.17 | 391,710 | +1.81(+5.59%) |
Oct 17, 2008 | 33.29 | 34.35 | 32.36 | 32.36 | 614,565 | -2.30(-6.63%) |
Oct 16, 2008 | 32.96 | 34.67 | 31.58 | 34.66 | 868,218 | +2.52(+7.85%) |
Oct 15, 2008 | 35.15 | 35.96 | 32.14 | 32.14 | 560,278 | -3.24(-9.16%) |
Oct 14, 2008 | 35.38 | 37.30 | 33.51 | 35.38 | 525,219 | -0.15(-0.43%) |
Oct 13, 2008 | 35.38 | 35.68 | 32.71 | 35.53 | 669,452 | +1.18(+3.45%) |
Oct 10, 2008 | 28.98 | 34.52 | 26.48 | 34.35 | 1,529,662 | +4.54(+15.24%) |
Oct 09, 2008 | 31.78 | 33.45 | 29.81 | 29.81 | 992,584 | -1.72(-5.47%) |
Oct 08, 2008 | 31.38 | 34.30 | 30.88 | 31.53 | 459,288 | -0.73(-2.25%) |
Oct 07, 2008 | 34.35 | 34.82 | 32.26 | 32.26 | 267,799 | -2.03(-5.91%) |
Oct 06, 2008 | 35.51 | 36.21 | 33.36 | 34.28 | 333,450 | -1.50(-4.19%) |
Oct 03, 2008 | 37.63 | 38.21 | 35.78 | 35.78 | 277,645 | -1.83(-4.86%) |
Oct 02, 2008 | 37.60 | 38.59 | 36.84 | 37.61 | 192,557 | +0.04(+0.10%) |