Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 26.96 | 27.80 | 26.95 | 27.56 | 198,337 | +0.59(+2.19%) |
Dec 30, 2008 | 26.55 | 27.46 | 26.32 | 26.97 | 238,778 | +1.23(+4.78%) |
Dec 29, 2008 | 25.87 | 26.06 | 25.58 | 25.74 | 250,905 | -1.01(-3.78%) |
Dec 26, 2008 | 27.31 | 27.51 | 26.51 | 26.75 | 0 | -0.64(-2.34%) |
Dec 24, 2008 | 27.80 | 27.80 | 27.02 | 27.39 | 91,494 | -0.25(-0.90%) |
Dec 23, 2008 | 28.13 | 28.40 | 27.46 | 27.64 | 239,620 | -0.43(-1.53%) |
Dec 22, 2008 | 27.96 | 28.25 | 27.51 | 28.07 | 361,814 | -0.38(-1.34%) |
Dec 19, 2008 | 28.87 | 29.40 | 28.05 | 28.45 | 516,195 | +0.52(+1.86%) |
Dec 18, 2008 | 28.49 | 28.86 | 27.55 | 27.93 | 530,965 | -0.15(-0.53%) |
Dec 17, 2008 | 28.33 | 28.97 | 27.66 | 28.08 | 464,308 | -2.12(-7.02%) |
Dec 16, 2008 | 29.15 | 30.31 | 28.85 | 30.20 | 513,003 | +1.45(+5.04%) |
Dec 15, 2008 | 29.05 | 29.29 | 28.32 | 28.75 | 521,048 | -0.40(-1.37%) |
Dec 12, 2008 | 28.09 | 29.93 | 28.09 | 29.15 | 0 | +1.14(+4.07%) |
Dec 11, 2008 | 29.43 | 30.52 | 27.50 | 28.01 | 590,123 | -0.61(-2.13%) |
Dec 10, 2008 | 28.73 | 29.51 | 28.23 | 28.62 | 862,603 | +0.59(+2.10%) |
Dec 09, 2008 | 28.84 | 29.33 | 27.71 | 28.03 | 730,051 | -2.06(-6.85%) |
Dec 08, 2008 | 31.60 | 32.19 | 29.94 | 30.09 | 1,095,261 | -1.53(-4.84%) |
Dec 05, 2008 | 28.73 | 32.58 | 27.95 | 31.62 | 0 | +1.89(+6.36%) |
Dec 04, 2008 | 30.16 | 30.86 | 28.91 | 29.73 | 400,503 | -1.16(-3.76%) |
Dec 03, 2008 | 30.04 | 31.92 | 29.78 | 30.89 | 367,386 | -0.88(-2.77%) |
Dec 02, 2008 | 30.78 | 31.78 | 30.23 | 31.77 | 349,212 | +1.55(+5.13%) |
Dec 01, 2008 | 30.52 | 31.77 | 30.00 | 30.22 | 332,757 | -2.77(-8.40%) |
Nov 28, 2008 | 33.14 | 33.35 | 32.57 | 32.99 | 200,794 | -0.41(-1.23%) |
Nov 26, 2008 | 30.77 | 34.04 | 30.77 | 33.40 | 430,453 | +1.94(+6.17%) |
Nov 25, 2008 | 31.45 | 31.66 | 30.16 | 31.46 | 407,844 | +0.43(+1.39%) |
Nov 24, 2008 | 29.82 | 32.02 | 29.17 | 31.03 | 357,901 | +2.13(+7.37%) |
Nov 21, 2008 | 27.94 | 28.94 | 26.46 | 28.90 | 543,051 | +3.01(+11.63%) |
Nov 20, 2008 | 28.37 | 28.37 | 25.37 | 25.89 | 193,610 | -2.38(-8.42%) |
Nov 19, 2008 | 29.94 | 30.30 | 28.00 | 28.27 | 208,342 | -1.98(-6.55%) |
Nov 18, 2008 | 31.23 | 31.54 | 29.48 | 30.25 | 273,394 | -0.87(-2.80%) |
Nov 17, 2008 | 29.20 | 31.95 | 28.97 | 31.12 | 387,573 | +1.54(+5.21%) |
Nov 14, 2008 | 30.87 | 31.52 | 29.41 | 29.58 | 0 | -3.59(-10.82%) |
Nov 13, 2008 | 28.62 | 33.33 | 27.66 | 33.17 | 489,191 | +6.06(+22.35%) |
Nov 12, 2008 | 29.93 | 29.93 | 26.77 | 27.11 | 394,156 | -3.69(-11.98%) |
Nov 11, 2008 | 30.32 | 31.50 | 28.67 | 30.80 | 338,875 | +0.06(+0.20%) |
Nov 10, 2008 | 33.27 | 33.86 | 30.30 | 30.74 | 342,065 | -1.81(-5.56%) |
Nov 07, 2008 | 32.37 | 33.25 | 31.30 | 32.55 | 0 | +1.46(+4.70%) |
Nov 06, 2008 | 31.50 | 32.95 | 30.68 | 31.09 | 582,297 | -0.30(-0.96%) |
Nov 05, 2008 | 32.57 | 33.69 | 31.27 | 31.39 | 665,118 | -2.51(-7.40%) |
Nov 04, 2008 | 32.24 | 33.90 | 31.98 | 33.90 | 389,641 | +2.10(+6.60%) |
Nov 03, 2008 | 30.30 | 31.97 | 30.30 | 31.80 | 281,365 | +1.87(+6.25%) |
Oct 31, 2008 | 30.42 | 32.30 | 29.85 | 29.93 | 417,341 | -2.63(-8.08%) |
Oct 30, 2008 | 29.77 | 32.83 | 29.25 | 32.56 | 367,677 | +3.89(+13.57%) |
Oct 29, 2008 | 26.86 | 29.62 | 25.52 | 28.67 | 436,527 | +1.67(+6.19%) |
Oct 28, 2008 | 23.94 | 27.00 | 23.39 | 27.00 | 462,802 | +4.72(+21.18%) |
Oct 27, 2008 | 21.91 | 23.04 | 21.65 | 22.28 | 207,559 | +0.10(+0.45%) |
Oct 24, 2008 | 21.72 | 23.00 | 21.72 | 22.18 | 0 | -2.21(-9.06%) |
Oct 23, 2008 | 23.77 | 24.73 | 22.87 | 24.39 | 536,645 | +0.53(+2.22%) |
Oct 22, 2008 | 25.75 | 25.89 | 23.01 | 23.86 | 707,285 | -3.67(-13.33%) |
Oct 21, 2008 | 28.32 | 30.44 | 27.45 | 27.53 | 273,880 | -2.71(-8.96%) |
Oct 20, 2008 | 29.49 | 30.28 | 28.61 | 30.24 | 495,515 | +1.34(+4.64%) |
Oct 17, 2008 | 26.01 | 29.87 | 25.92 | 28.90 | 0 | +1.65(+6.06%) |
Oct 16, 2008 | 26.45 | 27.45 | 23.89 | 27.25 | 843,781 | +2.76(+11.27%) |
Oct 15, 2008 | 26.82 | 27.56 | 24.05 | 24.49 | 291,689 | -3.63(-12.91%) |
Oct 14, 2008 | 29.09 | 29.95 | 27.10 | 28.12 | 693,288 | +0.14(+0.50%) |
Oct 13, 2008 | 26.14 | 27.98 | 24.60 | 27.98 | 468,054 | +5.48(+24.36%) |
Oct 10, 2008 | 22.01 | 22.90 | 21.26 | 22.50 | 0 | -1.84(-7.56%) |
Oct 09, 2008 | 25.79 | 26.93 | 23.42 | 24.34 | 378,670 | -0.12(-0.49%) |
Oct 08, 2008 | 23.85 | 25.54 | 23.01 | 24.46 | 477,881 | -0.79(-3.13%) |
Oct 07, 2008 | 27.35 | 28.56 | 24.83 | 25.25 | 528,484 | -2.06(-7.54%) |
Oct 06, 2008 | 28.01 | 28.55 | 25.71 | 27.31 | 468,395 | -4.00(-12.78%) |
Oct 03, 2008 | 32.99 | 34.74 | 30.95 | 31.31 | 0 | -1.59(-4.83%) |
Oct 02, 2008 | 35.00 | 35.00 | 32.01 | 32.90 | 280,990 | -2.69(-7.56%) |