Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 30.40 | 31.00 | 30.40 | 31.00 | 3,602 | +0.25(+0.81%) |
Dec 29, 2008 | 30.40 | 30.75 | 30.00 | 30.75 | 2,508 | +0.45(+1.49%) |
Dec 26, 2008 | 30.25 | 30.30 | 30.25 | 30.30 | 1,000 | +0.30(+1.00%) |
Dec 24, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 320 | +0.25(+0.84%) |
Dec 23, 2008 | 29.51 | 29.75 | 29.20 | 29.75 | 1,439 | +1.15(+4.02%) |
Dec 22, 2008 | 29.61 | 29.61 | 28.60 | 28.60 | 1,502 | -0.95(-3.21%) |
Dec 19, 2008 | 30.20 | 30.20 | 29.55 | 29.55 | 350 | -1.55(-4.98%) |
Dec 18, 2008 | 31.91 | 31.94 | 31.10 | 31.10 | 1,981 | -1.25(-3.86%) |
Dec 17, 2008 | 31.35 | 32.35 | 31.21 | 32.35 | 2,465 | +0.95(+3.03%) |
Dec 16, 2008 | 30.22 | 32.30 | 30.22 | 31.40 | 4,101 | +1.25(+4.15%) |
Dec 15, 2008 | 29.88 | 30.15 | 29.45 | 30.15 | 10,660 | +0.15(+0.50%) |
Dec 12, 2008 | 29.30 | 30.00 | 28.75 | 30.00 | 3,681 | -0.10(-0.33%) |
Dec 11, 2008 | 29.95 | 30.25 | 29.10 | 30.10 | 1,380 | +0.48(+1.62%) |
Dec 10, 2008 | 29.44 | 29.62 | 29.15 | 29.62 | 3,600 | +2.07(+7.51%) |
Dec 09, 2008 | 27.47 | 28.60 | 27.47 | 27.55 | 13,830 | +0.55(+2.04%) |
Dec 08, 2008 | 27.25 | 27.25 | 27.00 | 27.00 | 3,869 | +0.65(+2.47%) |
Dec 05, 2008 | 24.80 | 26.35 | 24.80 | 26.35 | 1,100 | -0.20(-0.75%) |
Dec 04, 2008 | 26.60 | 26.60 | 26.00 | 26.55 | 2,503 | +1.15(+4.53%) |
Dec 03, 2008 | 25.40 | 25.45 | 25.40 | 25.40 | 2,400 | +0.85(+3.46%) |
Dec 02, 2008 | 23.98 | 25.30 | 23.98 | 24.55 | 1,533 | +0.35(+1.45%) |
Dec 01, 2008 | 23.90 | 24.20 | 23.90 | 24.20 | 239 | -0.90(-3.59%) |
Nov 28, 2008 | 25.29 | 25.29 | 25.10 | 25.10 | 310 | -0.90(-3.46%) |
Nov 26, 2008 | 25.05 | 26.00 | 24.80 | 26.00 | 921 | +0.80(+3.17%) |
Nov 25, 2008 | 26.03 | 26.10 | 24.40 | 25.20 | 2,465 | +0.20(+0.80%) |
Nov 24, 2008 | 23.85 | 25.65 | 23.85 | 25.00 | 1,894 | +2.25(+9.89%) |
Nov 21, 2008 | 23.40 | 23.40 | 21.90 | 22.75 | 8,550 | -0.95(-4.01%) |
Nov 20, 2008 | 22.98 | 23.70 | 22.98 | 23.70 | 1,000 | -0.20(-0.84%) |
Nov 19, 2008 | 25.05 | 25.05 | 23.90 | 23.90 | 4,771 | -3.85(-13.87%) |
Nov 18, 2008 | 27.75 | 27.75 | 27.75 | 27.75 | 1,830 | -0.75(-2.63%) |
Nov 17, 2008 | 27.65 | 28.50 | 27.40 | 28.50 | 2,921 | +1.20(+4.40%) |
Nov 14, 2008 | 27.95 | 27.95 | 27.00 | 27.30 | 2,005 | -0.95(-3.36%) |
Nov 13, 2008 | 27.80 | 28.25 | 27.50 | 28.25 | 1,870 | +1.45(+5.41%) |
Nov 12, 2008 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) | |
Nov 11, 2008 | 26.80 | 26.80 | 26.80 | 26.80 | 38,562 | -2.60(-8.84%) |
Nov 10, 2008 | 29.40 | 29.40 | 29.40 | 29.40 | 21,804 | +2.10(+7.69%) |
Nov 07, 2008 | 26.90 | 28.05 | 26.90 | 27.30 | 765 | +0.55(+2.06%) |
Nov 06, 2008 | 27.00 | 27.00 | 26.18 | 26.75 | 1,970 | -2.00(-6.96%) |
Nov 05, 2008 | 30.18 | 30.18 | 28.75 | 28.75 | 500 | -0.83(-2.81%) |
Nov 04, 2008 | 29.58 | 29.58 | 28.80 | 29.58 | 2,476 | +3.88(+15.10%) |
Nov 03, 2008 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 25.25 | 25.70 | 25.25 | 25.70 | 420 | -0.65(-2.47%) |
Oct 30, 2008 | 26.05 | 26.35 | 26.05 | 26.35 | 1,850 | +2.36(+9.84%) |
Oct 29, 2008 | 23.85 | 24.04 | 23.85 | 23.99 | 900 | +1.39(+6.15%) |
Oct 28, 2008 | 21.70 | 22.60 | 21.05 | 22.60 | 1,720 | +0.15(+0.67%) |
Oct 27, 2008 | 21.25 | 22.45 | 21.25 | 22.45 | 4,765 | -0.56(-2.43%) |
Oct 24, 2008 | 23.01 | 23.01 | 22.50 | 23.01 | 400 | -7.99(-25.78%) |
Oct 13, 2008 | 31.00 | 31.00 | 31.00 | 0 | +6.30(+25.51%) | |
Oct 10, 2008 | 24.70 | 27.15 | 24.70 | 24.70 | 14,601 | -3.30(-11.79%) |
Oct 09, 2008 | 28.00 | 32.45 | 28.00 | 28.00 | 1,200 | -1.80(-6.04%) |
Oct 08, 2008 | 29.80 | 31.20 | 29.80 | 29.80 | 25,915 | -4.15(-12.22%) |
Oct 07, 2008 | 33.40 | 34.45 | 31.10 | 33.95 | 8,207 | +0.55(+1.65%) |
Oct 06, 2008 | 33.40 | 33.65 | 32.25 | 33.40 | 1,900 | -1.60(-4.57%) |
Oct 03, 2008 | 35.00 | 35.20 | 34.85 | 35.00 | 11,784 | +0.90(+2.64%) |
Oct 02, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 250 | -2.15(-5.93%) |