Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.84 | 30.53 | 28.84 | 30.20 | 453,570 | +1.53(+5.33%) |
Dec 30, 2008 | 27.45 | 28.67 | 26.81 | 28.67 | 630,635 | +1.64(+6.06%) |
Dec 29, 2008 | 28.70 | 28.70 | 26.46 | 27.03 | 564,892 | -1.64(-5.71%) |
Dec 26, 2008 | 28.17 | 28.73 | 27.86 | 28.67 | 104,202 | +0.63(+2.26%) |
Dec 24, 2008 | 27.90 | 28.23 | 27.70 | 28.04 | 234,699 | +0.01(+0.03%) |
Dec 23, 2008 | 28.74 | 29.20 | 27.94 | 28.03 | 415,967 | -0.64(-2.24%) |
Dec 22, 2008 | 29.49 | 29.57 | 27.77 | 28.67 | 478,030 | -0.80(-2.70%) |
Dec 19, 2008 | 29.85 | 30.43 | 29.18 | 29.47 | 635,086 | +0.10(+0.34%) |
Dec 18, 2008 | 29.74 | 30.75 | 28.88 | 29.37 | 382,633 | -0.34(-1.16%) |
Dec 17, 2008 | 28.80 | 30.01 | 28.38 | 29.71 | 391,804 | +0.65(+2.24%) |
Dec 16, 2008 | 26.92 | 29.12 | 26.56 | 29.06 | 449,616 | +2.61(+9.88%) |
Dec 15, 2008 | 28.00 | 28.09 | 25.82 | 26.45 | 431,417 | -1.33(-4.79%) |
Dec 12, 2008 | 28.63 | 28.63 | 26.56 | 27.78 | 0 | -1.08(-3.73%) |
Dec 11, 2008 | 29.87 | 30.28 | 28.48 | 28.85 | 358,094 | -1.33(-4.41%) |
Dec 10, 2008 | 29.71 | 30.27 | 29.56 | 30.18 | 389,873 | +0.74(+2.52%) |
Dec 09, 2008 | 30.24 | 31.57 | 29.06 | 29.44 | 381,597 | -1.32(-4.29%) |
Dec 08, 2008 | 29.92 | 31.34 | 29.62 | 30.76 | 376,111 | +1.46(+4.97%) |
Dec 05, 2008 | 27.18 | 29.35 | 26.30 | 29.30 | 354,597 | +1.59(+5.74%) |
Dec 04, 2008 | 27.98 | 29.13 | 27.21 | 27.71 | 362,607 | -0.82(-2.88%) |
Dec 03, 2008 | 27.50 | 28.76 | 26.71 | 28.54 | 554,180 | +0.55(+1.97%) |
Dec 02, 2008 | 27.31 | 28.03 | 26.54 | 27.98 | 389,651 | +1.14(+4.25%) |
Dec 01, 2008 | 29.15 | 29.66 | 26.73 | 26.84 | 417,372 | -3.36(-11.14%) |
Nov 28, 2008 | 29.06 | 30.24 | 29.06 | 30.21 | 182,762 | +0.80(+2.74%) |
Nov 26, 2008 | 26.47 | 29.55 | 25.91 | 29.40 | 541,255 | +2.24(+8.26%) |
Nov 25, 2008 | 27.28 | 27.43 | 25.98 | 27.16 | 594,967 | +0.14(+0.50%) |
Nov 24, 2008 | 26.32 | 27.87 | 26.09 | 27.02 | 617,152 | +1.04(+4.00%) |
Nov 21, 2008 | 23.45 | 26.12 | 22.86 | 25.98 | 899,021 | +2.97(+12.89%) |
Nov 20, 2008 | 23.68 | 24.97 | 22.43 | 23.02 | 730,770 | -0.95(-3.96%) |
Nov 19, 2008 | 26.36 | 26.95 | 23.90 | 23.97 | 493,872 | -2.48(-9.37%) |
Nov 18, 2008 | 27.13 | 27.59 | 25.40 | 26.45 | 506,675 | -0.67(-2.47%) |
Nov 17, 2008 | 26.98 | 28.02 | 26.51 | 27.12 | 816,752 | -0.13(-0.47%) |
Nov 14, 2008 | 28.19 | 29.14 | 27.15 | 27.24 | 0 | -1.56(-5.40%) |
Nov 13, 2008 | 28.29 | 28.92 | 26.65 | 28.80 | 1,115,503 | +0.64(+2.28%) |
Nov 12, 2008 | 30.63 | 30.63 | 28.07 | 28.16 | 724,821 | -3.11(-9.95%) |
Nov 11, 2008 | 32.54 | 32.63 | 31.02 | 31.27 | 386,262 | -1.28(-3.95%) |
Nov 10, 2008 | 34.00 | 34.23 | 32.06 | 32.55 | 438,502 | -1.24(-3.67%) |
Nov 07, 2008 | 32.93 | 33.88 | 32.42 | 33.79 | 518,870 | +1.23(+3.78%) |
Nov 06, 2008 | 34.12 | 34.83 | 32.52 | 32.56 | 857,317 | -1.81(-5.26%) |
Nov 05, 2008 | 33.99 | 34.92 | 33.72 | 34.37 | 676,188 | +0.00(+0.00%) |
Nov 04, 2008 | 33.95 | 34.93 | 33.31 | 34.37 | 386,071 | +0.94(+2.81%) |
Nov 03, 2008 | 33.14 | 34.22 | 32.89 | 33.43 | 273,968 | +0.05(+0.16%) |
Oct 31, 2008 | 31.59 | 33.83 | 30.74 | 33.37 | 499,168 | +1.60(+5.04%) |
Oct 30, 2008 | 28.08 | 31.95 | 27.87 | 31.77 | 1,361,216 | +1.92(+6.42%) |
Oct 29, 2008 | 29.08 | 31.46 | 29.07 | 29.86 | 970,453 | +0.43(+1.48%) |
Oct 28, 2008 | 27.02 | 29.42 | 25.79 | 29.42 | 1,057,866 | +2.76(+10.35%) |
Oct 27, 2008 | 28.45 | 28.90 | 26.57 | 26.66 | 556,577 | -1.87(-6.56%) |
Oct 24, 2008 | 27.12 | 29.12 | 27.12 | 28.54 | 607,481 | -1.04(-3.52%) |
Oct 23, 2008 | 29.33 | 30.43 | 27.73 | 29.58 | 722,222 | -0.05(-0.15%) |
Oct 22, 2008 | 30.15 | 30.65 | 28.97 | 29.62 | 622,677 | -1.38(-4.46%) |
Oct 21, 2008 | 31.10 | 32.20 | 30.31 | 31.00 | 342,909 | -0.61(-1.94%) |
Oct 20, 2008 | 30.28 | 31.66 | 30.03 | 31.62 | 445,359 | +1.55(+5.14%) |
Oct 17, 2008 | 31.43 | 32.69 | 29.92 | 30.07 | 1,025,619 | -2.52(-7.74%) |
Oct 16, 2008 | 30.50 | 32.72 | 28.94 | 32.60 | 713,760 | +2.22(+7.29%) |
Oct 15, 2008 | 33.70 | 33.84 | 30.38 | 30.38 | 392,842 | -3.43(-10.14%) |
Oct 14, 2008 | 37.06 | 37.06 | 32.96 | 33.81 | 644,391 | -2.09(-5.82%) |
Oct 13, 2008 | 33.14 | 35.90 | 33.00 | 35.90 | 662,214 | +3.97(+12.44%) |
Oct 10, 2008 | 30.13 | 32.66 | 27.14 | 31.93 | 585,620 | +0.91(+2.95%) |
Oct 09, 2008 | 33.56 | 34.31 | 30.74 | 31.01 | 410,962 | -1.98(-6.00%) |
Oct 08, 2008 | 32.89 | 34.77 | 32.30 | 32.99 | 558,156 | -1.04(-3.06%) |
Oct 07, 2008 | 36.59 | 36.59 | 34.03 | 34.03 | 500,506 | -1.74(-4.85%) |
Oct 06, 2008 | 36.25 | 37.09 | 33.93 | 35.77 | 531,302 | -1.44(-3.86%) |
Oct 03, 2008 | 38.58 | 39.78 | 37.12 | 37.21 | 0 | -0.85(-2.23%) |
Oct 02, 2008 | 39.87 | 39.98 | 37.83 | 38.06 | 407,598 | -2.13(-5.31%) |