Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.04 | 31.52 | 30.86 | 31.27 | 904,714 | +0.55(+1.79%) |
Dec 30, 2008 | 30.73 | 30.88 | 30.35 | 30.73 | 528,706 | +0.36(+1.19%) |
Dec 29, 2008 | 30.84 | 30.84 | 29.89 | 30.36 | 593,414 | -0.39(-1.25%) |
Dec 26, 2008 | 30.68 | 30.88 | 30.34 | 30.75 | 316,746 | +0.18(+0.59%) |
Dec 24, 2008 | 30.76 | 30.77 | 30.12 | 30.57 | 292,668 | -0.13(-0.44%) |
Dec 23, 2008 | 30.75 | 30.99 | 29.84 | 30.70 | 612,500 | -0.05(-0.15%) |
Dec 22, 2008 | 31.62 | 31.62 | 29.88 | 30.75 | 1,100,100 | -0.60(-1.91%) |
Dec 19, 2008 | 31.11 | 32.00 | 30.50 | 31.35 | 1,751,674 | -0.10(-0.33%) |
Dec 18, 2008 | 30.73 | 31.93 | 30.73 | 31.45 | 1,321,650 | +1.05(+3.47%) |
Dec 17, 2008 | 29.72 | 31.29 | 29.72 | 30.40 | 1,190,574 | +0.30(+1.00%) |
Dec 16, 2008 | 28.50 | 30.27 | 28.41 | 30.10 | 1,566,020 | +1.75(+6.17%) |
Dec 15, 2008 | 29.45 | 29.65 | 27.92 | 28.35 | 1,023,144 | -0.89(-3.04%) |
Dec 12, 2008 | 27.09 | 29.25 | 26.41 | 29.24 | 1,457,694 | +1.74(+6.33%) |
Dec 11, 2008 | 28.16 | 28.64 | 27.01 | 27.50 | 1,827,006 | -0.86(-3.05%) |
Dec 10, 2008 | 28.35 | 29.32 | 28.14 | 28.36 | 853,768 | +0.28(+1.00%) |
Dec 09, 2008 | 27.84 | 29.20 | 27.64 | 28.09 | 1,565,072 | +0.02(+0.07%) |
Dec 08, 2008 | 27.28 | 28.50 | 27.05 | 28.07 | 1,814,736 | +1.20(+4.47%) |
Dec 05, 2008 | 25.34 | 26.96 | 24.80 | 26.86 | 1,158,586 | +1.19(+4.66%) |
Dec 04, 2008 | 26.20 | 26.57 | 25.27 | 25.67 | 1,876,080 | -0.58(-2.21%) |
Dec 03, 2008 | 25.83 | 26.64 | 25.36 | 26.25 | 2,058,448 | +0.25(+0.94%) |
Dec 02, 2008 | 26.04 | 26.34 | 24.60 | 26.00 | 2,475,486 | +0.38(+1.48%) |
Dec 01, 2008 | 26.87 | 26.98 | 25.54 | 25.62 | 1,442,842 | -1.79(-6.53%) |
Nov 28, 2008 | 27.40 | 27.64 | 26.67 | 27.41 | 337,374 | -0.38(-1.37%) |
Nov 26, 2008 | 26.49 | 28.20 | 25.57 | 27.80 | 1,409,338 | +0.73(+2.70%) |
Nov 25, 2008 | 25.34 | 27.18 | 24.66 | 27.07 | 2,227,474 | +1.75(+6.91%) |
Nov 24, 2008 | 25.05 | 25.73 | 24.31 | 25.32 | 2,289,206 | +0.38(+1.50%) |
Nov 21, 2008 | 24.88 | 24.98 | 23.82 | 24.94 | 2,311,834 | +0.44(+1.78%) |
Nov 20, 2008 | 25.55 | 26.14 | 24.32 | 24.50 | 4,024,420 | -1.28(-4.96%) |
Nov 19, 2008 | 27.75 | 28.23 | 25.68 | 25.79 | 2,966,426 | -1.91(-6.91%) |
Nov 18, 2008 | 29.41 | 29.53 | 26.95 | 27.70 | 5,169,648 | -1.61(-5.49%) |
Nov 17, 2008 | 30.25 | 31.09 | 28.14 | 29.31 | 17,493,440 | -15.95(-35.24%) |
Nov 14, 2008 | 46.62 | 46.65 | 44.34 | 45.26 | 2,809,200 | -1.69(-3.59%) |
Nov 13, 2008 | 44.35 | 46.98 | 42.77 | 46.95 | 1,563,930 | +2.52(+5.67%) |
Nov 12, 2008 | 43.84 | 45.95 | 43.48 | 44.42 | 1,843,628 | -0.53(-1.17%) |
Nov 11, 2008 | 42.85 | 45.67 | 42.21 | 44.95 | 2,096,888 | +1.76(+4.06%) |
Nov 10, 2008 | 44.52 | 44.52 | 42.59 | 43.20 | 1,059,046 | -0.93(-2.11%) |
Nov 07, 2008 | 42.97 | 44.37 | 42.33 | 44.12 | 797,172 | +1.31(+3.07%) |
Nov 06, 2008 | 43.10 | 43.95 | 41.93 | 42.81 | 1,031,382 | -0.74(-1.70%) |
Nov 05, 2008 | 43.30 | 44.16 | 42.88 | 43.55 | 930,016 | +0.10(+0.23%) |
Nov 04, 2008 | 45.24 | 45.24 | 41.62 | 43.45 | 1,911,816 | -1.56(-3.47%) |
Nov 03, 2008 | 44.34 | 45.15 | 43.50 | 45.01 | 821,984 | +1.39(+3.20%) |
Oct 31, 2008 | 42.49 | 44.13 | 42.01 | 43.62 | 1,220,550 | +1.37(+3.23%) |
Oct 30, 2008 | 40.92 | 42.95 | 40.00 | 42.25 | 1,503,576 | +2.42(+6.09%) |
Oct 29, 2008 | 39.09 | 40.74 | 37.52 | 39.83 | 1,912,990 | +1.46(+3.81%) |
Oct 28, 2008 | 40.78 | 41.53 | 37.32 | 38.37 | 2,041,722 | -2.12(-5.24%) |
Oct 27, 2008 | 43.73 | 44.00 | 40.38 | 40.48 | 1,637,604 | -3.95(-8.90%) |
Oct 24, 2008 | 43.61 | 46.05 | 43.06 | 44.44 | 1,128,694 | -2.48(-5.28%) |
Oct 23, 2008 | 50.25 | 50.77 | 45.00 | 46.91 | 1,513,090 | -3.38(-6.71%) |
Oct 22, 2008 | 50.01 | 52.05 | 49.30 | 50.29 | 986,090 | -0.09(-0.19%) |
Oct 21, 2008 | 50.12 | 51.50 | 49.21 | 50.38 | 1,056,546 | -0.05(-0.09%) |
Oct 20, 2008 | 48.80 | 50.48 | 47.98 | 50.43 | 807,068 | +2.37(+4.92%) |
Oct 17, 2008 | 46.35 | 49.80 | 46.35 | 48.06 | 1,191,738 | +0.39(+0.82%) |
Oct 16, 2008 | 45.00 | 47.86 | 43.51 | 47.67 | 1,131,364 | +2.66(+5.92%) |
Oct 15, 2008 | 46.63 | 47.77 | 44.99 | 45.01 | 1,031,700 | -2.55(-5.36%) |
Oct 14, 2008 | 48.59 | 49.38 | 46.85 | 47.56 | 886,564 | -0.79(-1.63%) |
Oct 13, 2008 | 46.27 | 48.37 | 45.69 | 48.35 | 824,218 | +3.16(+7.00%) |
Oct 10, 2008 | 44.85 | 45.75 | 41.87 | 45.19 | 1,854,004 | -0.58(-1.27%) |
Oct 09, 2008 | 48.22 | 49.98 | 45.34 | 45.77 | 1,155,088 | -2.62(-5.41%) |
Oct 08, 2008 | 45.85 | 50.13 | 45.15 | 48.38 | 2,016,690 | +1.61(+3.44%) |
Oct 07, 2008 | 47.26 | 48.97 | 46.61 | 46.77 | 1,797,760 | -0.65(-1.37%) |
Oct 06, 2008 | 49.37 | 49.48 | 45.15 | 47.42 | 1,847,850 | -2.85(-5.68%) |
Oct 03, 2008 | 52.24 | 52.34 | 49.77 | 50.27 | 1,482,090 | -1.72(-3.30%) |
Oct 02, 2008 | 53.19 | 53.99 | 51.48 | 51.99 | 1,117,258 | -1.03(-1.94%) |