Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.65 | 37.30 | 35.37 | 36.85 | 813,919 | +0.42(+1.16%) |
Dec 30, 2008 | 35.37 | 36.48 | 34.80 | 36.43 | 1,113,984 | +0.89(+2.49%) |
Dec 29, 2008 | 36.28 | 36.75 | 35.11 | 35.54 | 876,613 | -0.73(-2.01%) |
Dec 26, 2008 | 35.30 | 36.49 | 34.88 | 36.27 | 708,278 | +1.06(+3.02%) |
Dec 24, 2008 | 35.18 | 35.47 | 34.05 | 35.21 | 360,228 | +0.16(+0.45%) |
Dec 23, 2008 | 34.96 | 36.49 | 34.59 | 35.05 | 780,419 | +0.50(+1.44%) |
Dec 22, 2008 | 35.62 | 36.43 | 33.39 | 34.55 | 1,102,882 | -1.07(-3.00%) |
Dec 19, 2008 | 34.46 | 36.74 | 34.46 | 35.62 | 1,499,433 | +1.03(+2.98%) |
Dec 18, 2008 | 37.17 | 37.38 | 33.90 | 34.59 | 1,133,718 | -2.45(-6.61%) |
Dec 17, 2008 | 37.12 | 38.02 | 36.82 | 37.04 | 821,581 | -0.62(-1.65%) |
Dec 16, 2008 | 35.96 | 37.81 | 35.28 | 37.66 | 1,245,392 | +2.19(+6.16%) |
Dec 15, 2008 | 33.81 | 36.39 | 33.65 | 35.48 | 1,363,235 | +1.97(+5.89%) |
Dec 12, 2008 | 31.60 | 34.17 | 30.80 | 33.51 | 934,894 | +1.09(+3.35%) |
Dec 11, 2008 | 31.82 | 33.49 | 31.77 | 32.42 | 1,145,995 | +0.19(+0.60%) |
Dec 10, 2008 | 31.09 | 32.35 | 30.74 | 32.22 | 963,430 | +1.55(+5.06%) |
Dec 09, 2008 | 30.82 | 32.51 | 30.16 | 30.67 | 925,061 | -0.53(-1.71%) |
Dec 08, 2008 | 31.97 | 33.19 | 30.71 | 31.21 | 1,172,910 | +0.50(+1.62%) |
Dec 05, 2008 | 27.21 | 30.78 | 26.76 | 30.71 | 1,191,071 | +3.05(+11.01%) |
Dec 04, 2008 | 29.06 | 30.77 | 26.99 | 27.66 | 1,454,646 | -1.71(-5.84%) |
Dec 03, 2008 | 29.00 | 31.09 | 28.68 | 29.38 | 1,779,573 | -2.19(-6.93%) |
Dec 02, 2008 | 31.40 | 32.64 | 30.70 | 31.57 | 791,451 | +0.40(+1.29%) |
Dec 01, 2008 | 34.32 | 34.39 | 31.08 | 31.16 | 1,073,401 | -4.01(-11.39%) |
Nov 28, 2008 | 34.88 | 35.20 | 33.59 | 35.17 | 207,858 | +0.19(+0.54%) |
Nov 26, 2008 | 31.19 | 35.00 | 30.75 | 34.98 | 1,006,750 | +2.98(+9.30%) |
Nov 25, 2008 | 32.77 | 33.66 | 30.87 | 32.00 | 1,499,972 | -0.63(-1.93%) |
Nov 24, 2008 | 30.02 | 33.54 | 29.96 | 32.63 | 1,193,628 | +3.10(+10.48%) |
Nov 21, 2008 | 27.73 | 29.61 | 27.61 | 29.54 | 1,955,116 | +2.22(+8.14%) |
Nov 20, 2008 | 28.88 | 29.79 | 26.97 | 27.31 | 1,560,379 | -2.70(-9.00%) |
Nov 19, 2008 | 33.08 | 33.20 | 29.89 | 30.01 | 904,778 | -3.03(-9.18%) |
Nov 18, 2008 | 34.66 | 35.30 | 31.85 | 33.05 | 656,468 | -1.01(-2.95%) |
Nov 17, 2008 | 32.29 | 34.77 | 31.55 | 34.05 | 1,237,701 | +1.35(+4.13%) |
Nov 14, 2008 | 33.71 | 34.98 | 32.11 | 32.70 | 726,129 | -1.90(-5.48%) |
Nov 13, 2008 | 32.03 | 34.62 | 30.32 | 34.60 | 1,436,956 | +2.68(+8.40%) |
Nov 12, 2008 | 32.67 | 33.12 | 31.56 | 31.92 | 1,060,869 | -1.35(-4.06%) |
Nov 11, 2008 | 35.70 | 35.79 | 32.94 | 33.27 | 1,175,196 | -2.96(-8.18%) |
Nov 10, 2008 | 37.84 | 38.63 | 35.10 | 36.23 | 721,243 | -0.32(-0.88%) |
Nov 07, 2008 | 33.93 | 36.99 | 33.93 | 36.55 | 911,596 | +2.09(+6.05%) |
Nov 06, 2008 | 34.34 | 35.22 | 32.50 | 34.47 | 1,153,106 | -0.04(-0.13%) |
Nov 05, 2008 | 34.47 | 36.11 | 33.64 | 34.51 | 1,121,458 | -0.35(-1.01%) |
Nov 04, 2008 | 36.61 | 36.61 | 33.80 | 34.86 | 1,092,467 | -0.04(-0.11%) |
Nov 03, 2008 | 35.65 | 36.28 | 34.10 | 34.90 | 1,232,948 | +0.40(+1.15%) |
Oct 31, 2008 | 33.29 | 35.18 | 32.19 | 34.50 | 1,132,712 | +0.98(+2.92%) |
Oct 30, 2008 | 34.14 | 35.66 | 32.70 | 33.52 | 1,510,073 | +0.43(+1.31%) |
Oct 29, 2008 | 30.43 | 34.99 | 28.42 | 33.09 | 2,551,197 | +6.38(+23.89%) |
Oct 28, 2008 | 26.24 | 26.82 | 23.87 | 26.71 | 1,644,783 | +1.65(+6.59%) |
Oct 27, 2008 | 25.45 | 27.27 | 24.85 | 25.06 | 820,589 | -0.64(-2.49%) |
Oct 24, 2008 | 23.22 | 26.45 | 22.86 | 25.70 | 1,001,581 | +0.52(+2.05%) |
Oct 23, 2008 | 27.19 | 27.79 | 23.57 | 25.18 | 1,778,511 | -2.02(-7.41%) |
Oct 22, 2008 | 29.45 | 29.65 | 26.09 | 27.20 | 1,390,759 | -2.95(-9.77%) |
Oct 21, 2008 | 31.44 | 32.07 | 29.84 | 30.15 | 1,124,283 | -1.80(-5.64%) |
Oct 20, 2008 | 29.34 | 32.11 | 28.79 | 31.95 | 1,103,258 | +3.03(+10.49%) |
Oct 17, 2008 | 28.27 | 31.29 | 27.28 | 28.91 | 1,436,958 | -0.19(-0.65%) |
Oct 16, 2008 | 27.17 | 29.13 | 26.38 | 29.10 | 2,309,227 | +2.19(+8.12%) |
Oct 15, 2008 | 28.97 | 29.03 | 26.85 | 26.92 | 2,107,402 | -3.00(-10.04%) |
Oct 14, 2008 | 34.57 | 35.06 | 29.18 | 29.92 | 1,609,962 | -3.27(-9.86%) |
Oct 13, 2008 | 29.95 | 33.19 | 29.72 | 33.19 | 1,540,702 | +4.44(+15.45%) |
Oct 10, 2008 | 27.90 | 30.70 | 25.33 | 28.75 | 2,497,896 | +0.23(+0.82%) |
Oct 09, 2008 | 30.70 | 31.85 | 28.52 | 28.52 | 1,579,589 | -1.82(-5.98%) |
Oct 08, 2008 | 27.66 | 32.47 | 27.35 | 30.33 | 2,248,018 | +1.19(+4.10%) |
Oct 07, 2008 | 30.34 | 31.24 | 27.86 | 29.14 | 2,614,436 | -0.73(-2.44%) |
Oct 06, 2008 | 28.18 | 30.13 | 26.14 | 29.87 | 1,933,977 | +1.02(+3.53%) |
Oct 03, 2008 | 27.78 | 31.38 | 27.76 | 28.85 | 2,263,321 | +2.29(+8.63%) |
Oct 02, 2008 | 28.08 | 28.27 | 24.92 | 26.56 | 3,914,041 | -3.71(-12.25%) |