Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 33.14 | 33.97 | 32.82 | 33.72 | 419,135 | -0.03(-0.09%) |
Dec 30, 2008 | 33.67 | 33.75 | 32.16 | 33.75 | 309,420 | +0.85(+2.58%) |
Dec 29, 2008 | 32.41 | 33.27 | 32.23 | 32.90 | 226,013 | +0.57(+1.76%) |
Dec 26, 2008 | 32.50 | 32.56 | 31.51 | 32.33 | 97,855 | +0.39(+1.22%) |
Dec 24, 2008 | 31.64 | 32.10 | 31.42 | 31.94 | 111,806 | +0.25(+0.79%) |
Dec 23, 2008 | 30.70 | 32.40 | 30.66 | 31.69 | 419,252 | +0.25(+0.80%) |
Dec 22, 2008 | 32.65 | 32.87 | 30.72 | 31.44 | 297,492 | -1.05(-3.23%) |
Dec 19, 2008 | 32.25 | 33.64 | 32.08 | 32.49 | 619,911 | -0.82(-2.46%) |
Dec 18, 2008 | 33.23 | 34.78 | 32.37 | 33.31 | 693,976 | -0.82(-2.40%) |
Dec 17, 2008 | 35.23 | 35.75 | 34.00 | 34.13 | 239,938 | -0.76(-2.18%) |
Dec 16, 2008 | 32.96 | 35.34 | 32.96 | 34.89 | 737,555 | +1.92(+5.82%) |
Dec 15, 2008 | 33.84 | 34.60 | 32.37 | 32.97 | 560,370 | -0.51(-1.52%) |
Dec 12, 2008 | 32.03 | 34.29 | 32.00 | 33.48 | 0 | -0.05(-0.15%) |
Dec 11, 2008 | 33.57 | 35.15 | 33.01 | 33.53 | 613,385 | +0.14(+0.42%) |
Dec 10, 2008 | 34.12 | 34.21 | 32.45 | 33.39 | 612,486 | +0.70(+2.14%) |
Dec 09, 2008 | 30.99 | 33.41 | 30.76 | 32.69 | 706,335 | +0.47(+1.46%) |
Dec 08, 2008 | 31.44 | 33.00 | 31.33 | 32.22 | 562,229 | +2.11(+7.01%) |
Dec 05, 2008 | 28.50 | 30.11 | 27.14 | 30.11 | 0 | +1.19(+4.11%) |
Dec 04, 2008 | 32.23 | 32.64 | 28.35 | 28.92 | 820,245 | -3.14(-9.79%) |
Dec 03, 2008 | 30.70 | 32.15 | 28.94 | 32.06 | 856,839 | +1.50(+4.91%) |
Dec 02, 2008 | 30.53 | 31.71 | 29.56 | 30.56 | 541,134 | +0.14(+0.46%) |
Dec 01, 2008 | 32.62 | 34.05 | 30.42 | 30.42 | 719,031 | -3.31(-9.81%) |
Nov 28, 2008 | 34.48 | 34.48 | 32.18 | 33.73 | 277,635 | +0.78(+2.37%) |
Nov 26, 2008 | 31.49 | 33.12 | 30.21 | 32.95 | 501,599 | +1.76(+5.64%) |
Nov 25, 2008 | 28.99 | 31.46 | 28.99 | 31.19 | 1,159,449 | +2.68(+9.40%) |
Nov 24, 2008 | 27.43 | 30.34 | 27.43 | 28.51 | 1,037,455 | +1.54(+5.71%) |
Nov 21, 2008 | 24.01 | 27.70 | 24.01 | 26.97 | 1,292,509 | +2.86(+11.86%) |
Nov 20, 2008 | 27.24 | 27.40 | 24.11 | 24.11 | 1,473,323 | -3.87(-13.83%) |
Nov 19, 2008 | 28.53 | 29.61 | 27.70 | 27.98 | 788,173 | -1.00(-3.45%) |
Nov 18, 2008 | 29.02 | 30.54 | 28.24 | 28.98 | 918,485 | -0.62(-2.09%) |
Nov 17, 2008 | 29.77 | 31.02 | 29.05 | 29.60 | 985,330 | -0.25(-0.84%) |
Nov 14, 2008 | 29.23 | 31.76 | 28.94 | 29.85 | 0 | -0.65(-2.13%) |
Nov 13, 2008 | 29.94 | 30.78 | 27.29 | 30.50 | 1,293,653 | +0.95(+3.21%) |
Nov 12, 2008 | 30.58 | 31.06 | 29.08 | 29.55 | 833,761 | -2.02(-6.40%) |
Nov 11, 2008 | 31.36 | 33.68 | 31.02 | 31.57 | 693,915 | -2.33(-6.87%) |
Nov 10, 2008 | 33.70 | 34.31 | 31.75 | 33.90 | 610,374 | +1.70(+5.28%) |
Nov 07, 2008 | 31.28 | 32.80 | 31.28 | 32.20 | 1,493,528 | +0.84(+2.68%) |
Nov 06, 2008 | 33.50 | 34.50 | 30.87 | 31.36 | 1,298,153 | -2.45(-7.25%) |
Nov 05, 2008 | 35.93 | 36.79 | 33.81 | 33.81 | 647,132 | -2.52(-6.94%) |
Nov 04, 2008 | 35.85 | 36.81 | 35.54 | 36.33 | 747,361 | +1.61(+4.64%) |
Nov 03, 2008 | 35.57 | 36.68 | 34.40 | 34.72 | 733,466 | -0.72(-2.03%) |
Oct 31, 2008 | 33.75 | 35.99 | 33.13 | 35.44 | 981,895 | +1.18(+3.44%) |
Oct 30, 2008 | 32.25 | 35.00 | 32.25 | 34.26 | 1,398,334 | +3.01(+9.63%) |
Oct 29, 2008 | 31.03 | 34.51 | 30.50 | 31.25 | 1,515,257 | +0.25(+0.81%) |
Oct 28, 2008 | 29.04 | 31.60 | 27.15 | 31.00 | 1,374,714 | +2.80(+9.93%) |
Oct 27, 2008 | 29.57 | 30.50 | 27.60 | 28.20 | 868,625 | -2.11(-6.96%) |
Oct 24, 2008 | 27.72 | 30.73 | 26.60 | 30.31 | 1,061,673 | +0.50(+1.68%) |
Oct 23, 2008 | 28.56 | 31.50 | 28.33 | 29.81 | 1,191,392 | +0.83(+2.86%) |
Oct 22, 2008 | 31.42 | 31.42 | 28.60 | 28.98 | 1,220,328 | -3.55(-10.91%) |
Oct 21, 2008 | 35.32 | 35.32 | 32.45 | 32.53 | 1,281,906 | -2.99(-8.42%) |
Oct 20, 2008 | 31.08 | 35.90 | 31.02 | 35.52 | 2,623,537 | +4.90(+16.00%) |
Oct 17, 2008 | 28.52 | 31.74 | 28.09 | 30.62 | 0 | +1.06(+3.59%) |
Oct 16, 2008 | 28.04 | 29.56 | 25.83 | 29.56 | 2,036,940 | +1.97(+7.14%) |
Oct 15, 2008 | 29.62 | 30.40 | 26.94 | 27.59 | 985,871 | -3.49(-11.23%) |
Oct 14, 2008 | 32.57 | 37.09 | 29.76 | 31.08 | 2,104,566 | +0.14(+0.45%) |
Oct 13, 2008 | 27.36 | 30.98 | 27.07 | 30.94 | 757,273 | +5.19(+20.16%) |
Oct 10, 2008 | 27.16 | 28.81 | 23.84 | 25.75 | 2,774,481 | -3.07(-10.65%) |
Oct 09, 2008 | 31.21 | 35.17 | 27.89 | 28.82 | 1,808,739 | -2.34(-7.51%) |
Oct 08, 2008 | 29.99 | 32.00 | 28.50 | 31.16 | 2,237,036 | -0.50(-1.58%) |
Oct 07, 2008 | 34.00 | 36.14 | 31.29 | 31.66 | 1,893,459 | -2.76(-8.02%) |
Oct 06, 2008 | 36.25 | 36.28 | 30.71 | 34.42 | 2,270,789 | -3.84(-10.04%) |
Oct 03, 2008 | 38.73 | 41.39 | 37.50 | 38.26 | 0 | -1.94(-4.83%) |
Oct 02, 2008 | 42.75 | 42.75 | 40.00 | 40.20 | 817,721 | -2.70(-6.29%) |