Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 26.12 | 26.56 | 24.52 | 24.87 | 830,916 | -0.46(-1.82%) |
Dec 30, 2008 | 25.44 | 25.81 | 25.21 | 25.33 | 666,951 | +0.33(+1.32%) |
Dec 29, 2008 | 24.94 | 25.31 | 24.51 | 25.00 | 737,694 | -0.51(-2.00%) |
Dec 26, 2008 | 26.90 | 27.33 | 25.31 | 25.51 | 313,614 | -1.58(-5.83%) |
Dec 24, 2008 | 28.05 | 28.05 | 27.03 | 27.09 | 163,031 | -0.68(-2.45%) |
Dec 23, 2008 | 27.51 | 28.46 | 27.16 | 27.77 | 438,765 | +0.60(+2.21%) |
Dec 22, 2008 | 27.21 | 27.54 | 26.86 | 27.17 | 411,262 | -0.72(-2.58%) |
Dec 19, 2008 | 27.71 | 28.21 | 27.60 | 27.89 | 433,522 | +1.13(+4.22%) |
Dec 18, 2008 | 26.01 | 27.21 | 26.01 | 26.76 | 838,387 | +0.98(+3.80%) |
Dec 17, 2008 | 25.83 | 26.11 | 24.68 | 25.78 | 680,669 | -0.54(-2.05%) |
Dec 16, 2008 | 27.91 | 28.17 | 26.21 | 26.32 | 585,524 | -1.36(-4.91%) |
Dec 15, 2008 | 28.60 | 28.63 | 27.42 | 27.68 | 481,625 | -1.32(-4.55%) |
Dec 12, 2008 | 29.23 | 29.29 | 28.42 | 29.00 | 439,709 | -0.20(-0.68%) |
Dec 11, 2008 | 28.46 | 29.30 | 28.18 | 29.20 | 424,437 | -0.55(-1.85%) |
Dec 10, 2008 | 30.20 | 30.57 | 29.50 | 29.75 | 536,283 | -2.46(-7.63%) |
Dec 09, 2008 | 32.83 | 32.97 | 31.85 | 32.21 | 276,490 | -0.11(-0.34%) |
Dec 08, 2008 | 32.09 | 32.98 | 31.89 | 32.32 | 473,493 | -1.33(-3.95%) |
Dec 05, 2008 | 34.04 | 34.81 | 33.45 | 33.65 | 755,806 | +0.79(+2.40%) |
Dec 04, 2008 | 33.04 | 33.14 | 31.29 | 32.86 | 525,133 | +0.61(+1.89%) |
Dec 03, 2008 | 32.67 | 33.06 | 31.66 | 32.25 | 396,210 | +0.55(+1.73%) |
Dec 02, 2008 | 31.95 | 32.24 | 31.55 | 31.70 | 444,708 | -1.02(-3.11%) |
Dec 01, 2008 | 32.00 | 32.80 | 31.21 | 32.72 | 415,643 | +3.50(+11.99%) |
Nov 28, 2008 | 29.69 | 30.00 | 28.86 | 29.21 | 208,907 | -0.19(-0.64%) |
Nov 26, 2008 | 29.15 | 30.21 | 29.01 | 29.40 | 198,509 | +0.42(+1.45%) |
Nov 25, 2008 | 28.17 | 30.48 | 28.04 | 28.98 | 797,957 | +0.10(+0.35%) |
Nov 24, 2008 | 29.16 | 29.16 | 27.67 | 28.88 | 821,331 | -2.53(-8.05%) |
Nov 21, 2008 | 34.24 | 34.75 | 30.70 | 31.41 | 1,255,800 | -5.69(-15.34%) |
Nov 20, 2008 | 37.49 | 38.26 | 36.22 | 37.10 | 825,062 | -1.22(-3.19%) |
Nov 19, 2008 | 37.11 | 38.64 | 35.17 | 38.32 | 605,160 | +0.24(+0.64%) |
Nov 18, 2008 | 38.38 | 38.57 | 37.05 | 38.08 | 331,753 | +0.06(+0.16%) |
Nov 17, 2008 | 38.27 | 38.51 | 36.72 | 38.02 | 406,311 | +0.81(+2.18%) |
Nov 14, 2008 | 37.01 | 37.87 | 36.18 | 37.21 | 629,005 | -1.30(-3.38%) |
Nov 13, 2008 | 40.55 | 42.27 | 38.43 | 38.51 | 936,814 | -2.54(-6.19%) |
Nov 12, 2008 | 39.50 | 41.23 | 39.00 | 41.05 | 560,955 | +2.29(+5.91%) |
Nov 11, 2008 | 38.15 | 39.38 | 38.00 | 38.76 | 547,295 | +1.78(+4.81%) |
Nov 10, 2008 | 35.45 | 37.56 | 35.34 | 36.98 | 414,158 | -1.10(-2.89%) |
Nov 07, 2008 | 38.13 | 38.59 | 37.49 | 38.08 | 414,826 | -0.43(-1.12%) |
Nov 06, 2008 | 36.20 | 38.91 | 35.35 | 38.51 | 527,021 | +0.73(+1.93%) |
Nov 05, 2008 | 35.85 | 37.93 | 35.08 | 37.78 | 343,905 | +3.21(+9.29%) |
Nov 04, 2008 | 37.21 | 37.57 | 34.17 | 34.57 | 632,261 | -4.99(-12.61%) |
Nov 03, 2008 | 39.13 | 39.67 | 38.50 | 39.56 | 288,098 | +0.04(+0.10%) |
Oct 31, 2008 | 38.79 | 40.18 | 38.63 | 39.52 | 1,013,672 | +0.72(+1.86%) |
Oct 30, 2008 | 37.22 | 39.07 | 37.02 | 38.80 | 618,619 | +0.90(+2.37%) |
Oct 29, 2008 | 37.05 | 38.08 | 36.30 | 37.90 | 795,286 | -0.10(-0.26%) |
Oct 28, 2008 | 38.50 | 39.44 | 38.00 | 38.00 | 506,374 | -1.14(-2.91%) |
Oct 27, 2008 | 39.83 | 40.08 | 38.12 | 39.14 | 424,475 | +0.14(+0.36%) |
Oct 24, 2008 | 41.09 | 41.20 | 37.94 | 39.00 | 912,082 | -1.10(-2.74%) |
Oct 23, 2008 | 40.73 | 40.89 | 39.05 | 40.10 | 1,133,194 | +0.68(+1.73%) |
Oct 22, 2008 | 37.70 | 40.00 | 37.63 | 39.42 | 1,219,908 | +2.90(+7.94%) |
Oct 21, 2008 | 36.65 | 36.85 | 35.88 | 36.52 | 618,377 | +1.77(+5.09%) |
Oct 20, 2008 | 35.31 | 35.58 | 34.75 | 34.75 | 373,544 | -0.73(-2.06%) |
Oct 17, 2008 | 35.95 | 36.50 | 35.07 | 35.48 | 561,566 | +1.33(+3.89%) |
Oct 16, 2008 | 32.02 | 35.59 | 31.99 | 34.15 | 1,298,586 | +2.64(+8.38%) |
Oct 15, 2008 | 32.11 | 32.25 | 30.72 | 31.51 | 642,480 | -0.47(-1.47%) |
Oct 14, 2008 | 31.99 | 32.38 | 31.40 | 31.98 | 691,495 | -0.33(-1.02%) |
Oct 13, 2008 | 31.26 | 33.00 | 31.07 | 32.31 | 1,009,791 | +1.15(+3.69%) |
Oct 10, 2008 | 27.00 | 32.68 | 26.51 | 31.16 | 1,521,319 | +3.97(+14.60%) |
Oct 09, 2008 | 28.68 | 29.11 | 26.71 | 27.19 | 623,527 | +0.10(+0.38%) |
Oct 08, 2008 | 26.45 | 28.21 | 26.45 | 27.09 | 855,856 | -1.69(-5.88%) |
Oct 07, 2008 | 29.05 | 29.96 | 28.64 | 28.78 | 495,760 | -2.20(-7.10%) |
Oct 06, 2008 | 29.75 | 30.98 | 29.45 | 30.98 | 962,488 | -1.00(-3.13%) |
Oct 03, 2008 | 32.77 | 32.85 | 31.35 | 31.98 | 810,048 | +0.01(+0.03%) |
Oct 02, 2008 | 30.61 | 32.39 | 30.38 | 31.97 | 1,561,699 | +2.38(+8.04%) |