Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 28.15 | 28.96 | 27.41 | 28.67 | 294,228 | +0.84(+3.03%) |
Dec 30, 2008 | 26.72 | 27.83 | 26.68 | 27.83 | 357,817 | +0.55(+2.03%) |
Dec 29, 2008 | 28.05 | 28.05 | 26.86 | 27.27 | 142,393 | -0.74(-2.65%) |
Dec 26, 2008 | 27.92 | 28.25 | 27.77 | 28.01 | 96,574 | +0.14(+0.50%) |
Dec 24, 2008 | 27.42 | 28.06 | 27.24 | 27.87 | 89,122 | +0.29(+1.05%) |
Dec 23, 2008 | 28.19 | 28.66 | 27.02 | 27.58 | 306,505 | -0.38(-1.34%) |
Dec 22, 2008 | 28.86 | 28.98 | 27.11 | 27.96 | 398,827 | -0.74(-2.59%) |
Dec 19, 2008 | 29.87 | 29.98 | 28.57 | 28.70 | 771,212 | -0.55(-1.90%) |
Dec 18, 2008 | 30.20 | 30.37 | 28.78 | 29.26 | 360,630 | -0.70(-2.35%) |
Dec 17, 2008 | 29.22 | 30.50 | 29.22 | 29.96 | 388,920 | -0.41(-1.34%) |
Dec 16, 2008 | 29.27 | 30.40 | 28.61 | 30.37 | 439,108 | +1.68(+5.86%) |
Dec 15, 2008 | 30.45 | 30.47 | 28.20 | 28.69 | 439,569 | -1.59(-5.24%) |
Dec 12, 2008 | 28.73 | 30.27 | 28.05 | 30.27 | 295,807 | +0.59(+2.00%) |
Dec 11, 2008 | 31.46 | 31.55 | 29.16 | 29.68 | 345,079 | -2.09(-6.59%) |
Dec 10, 2008 | 31.95 | 32.40 | 31.04 | 31.77 | 343,242 | +0.24(+0.77%) |
Dec 09, 2008 | 32.20 | 32.77 | 31.27 | 31.53 | 660,009 | -1.73(-5.19%) |
Dec 08, 2008 | 33.89 | 34.99 | 32.69 | 33.26 | 388,343 | +0.01(+0.02%) |
Dec 05, 2008 | 30.06 | 33.26 | 29.56 | 33.25 | 392,484 | +2.66(+8.69%) |
Dec 04, 2008 | 30.80 | 32.25 | 29.88 | 30.59 | 290,454 | -0.73(-2.32%) |
Dec 03, 2008 | 30.17 | 31.68 | 29.24 | 31.32 | 318,988 | +1.34(+4.49%) |
Dec 02, 2008 | 28.71 | 29.98 | 28.23 | 29.98 | 452,602 | +1.86(+6.62%) |
Dec 01, 2008 | 31.03 | 31.53 | 27.92 | 28.12 | 538,214 | -3.80(-11.90%) |
Nov 28, 2008 | 31.56 | 32.02 | 31.11 | 31.92 | 80,919 | +0.05(+0.17%) |
Nov 26, 2008 | 29.17 | 32.05 | 29.17 | 31.86 | 294,987 | +1.91(+6.37%) |
Nov 25, 2008 | 30.18 | 30.21 | 28.63 | 29.95 | 242,330 | +0.13(+0.45%) |
Nov 24, 2008 | 27.97 | 30.17 | 27.45 | 29.82 | 325,619 | +2.03(+7.31%) |
Nov 21, 2008 | 26.76 | 27.85 | 25.25 | 27.79 | 481,948 | +1.23(+4.62%) |
Nov 20, 2008 | 28.80 | 29.37 | 26.52 | 26.56 | 285,100 | -2.20(-7.66%) |
Nov 19, 2008 | 30.32 | 31.45 | 28.59 | 28.77 | 379,260 | -1.45(-4.79%) |
Nov 18, 2008 | 31.34 | 32.00 | 29.11 | 30.21 | 363,849 | -0.94(-3.01%) |
Nov 17, 2008 | 31.44 | 33.05 | 31.03 | 31.15 | 298,145 | -0.61(-1.92%) |
Nov 14, 2008 | 34.07 | 35.07 | 31.59 | 31.76 | 285,228 | -1.77(-5.29%) |
Nov 13, 2008 | 30.56 | 33.65 | 29.34 | 33.53 | 388,933 | +2.63(+8.50%) |
Nov 12, 2008 | 32.96 | 33.56 | 30.91 | 30.91 | 350,998 | -2.70(-8.03%) |
Nov 11, 2008 | 32.96 | 34.68 | 32.84 | 33.60 | 269,834 | +0.34(+1.03%) |
Nov 10, 2008 | 35.14 | 35.64 | 32.83 | 33.26 | 258,920 | -1.20(-3.47%) |
Nov 07, 2008 | 33.46 | 34.54 | 33.46 | 34.46 | 151,855 | +1.34(+4.06%) |
Nov 06, 2008 | 33.82 | 34.49 | 33.10 | 33.11 | 199,569 | -0.85(-2.51%) |
Nov 05, 2008 | 34.79 | 35.28 | 33.90 | 33.96 | 406,217 | -1.18(-3.36%) |
Nov 04, 2008 | 35.71 | 36.20 | 34.45 | 35.14 | 338,452 | -0.02(-0.07%) |
Nov 03, 2008 | 34.84 | 35.33 | 34.40 | 35.17 | 237,251 | +0.28(+0.81%) |
Oct 31, 2008 | 33.53 | 35.17 | 33.24 | 34.89 | 405,799 | +1.48(+4.42%) |
Oct 30, 2008 | 32.74 | 33.73 | 32.12 | 33.41 | 215,535 | +1.70(+5.35%) |
Oct 29, 2008 | 30.98 | 32.79 | 29.98 | 31.71 | 358,683 | +1.13(+3.71%) |
Oct 28, 2008 | 28.69 | 30.67 | 27.56 | 30.58 | 331,751 | +2.31(+8.19%) |
Oct 27, 2008 | 28.95 | 30.02 | 28.14 | 28.27 | 144,397 | -1.19(-4.03%) |
Oct 24, 2008 | 28.30 | 30.60 | 27.78 | 29.45 | 186,083 | -1.30(-4.22%) |
Oct 23, 2008 | 31.93 | 32.37 | 29.15 | 30.75 | 317,676 | -1.01(-3.17%) |
Oct 22, 2008 | 32.56 | 32.87 | 31.07 | 31.76 | 194,463 | -1.20(-3.63%) |
Oct 21, 2008 | 33.50 | 34.42 | 32.47 | 32.95 | 236,075 | -0.93(-2.74%) |
Oct 20, 2008 | 32.50 | 33.89 | 32.10 | 33.89 | 201,127 | +1.66(+5.17%) |
Oct 17, 2008 | 32.43 | 34.17 | 32.03 | 32.22 | 360,606 | -1.41(-4.18%) |
Oct 16, 2008 | 30.82 | 33.85 | 29.36 | 33.63 | 584,170 | +2.83(+9.19%) |
Oct 15, 2008 | 33.89 | 35.29 | 30.80 | 30.80 | 440,940 | -3.88(-11.18%) |
Oct 14, 2008 | 36.75 | 36.75 | 33.62 | 34.67 | 329,905 | -1.31(-3.65%) |
Oct 13, 2008 | 35.95 | 36.28 | 34.75 | 35.99 | 610,061 | +1.35(+3.90%) |
Oct 10, 2008 | 31.74 | 35.07 | 28.40 | 34.64 | 641,805 | +2.50(+7.78%) |
Oct 09, 2008 | 35.60 | 37.61 | 32.04 | 32.13 | 536,792 | -2.89(-8.26%) |
Oct 08, 2008 | 33.16 | 36.91 | 32.78 | 35.03 | 585,566 | +0.20(+0.58%) |
Oct 07, 2008 | 37.14 | 37.83 | 34.82 | 34.82 | 359,115 | -1.68(-4.60%) |
Oct 06, 2008 | 36.69 | 38.61 | 34.80 | 36.50 | 349,549 | -1.06(-2.81%) |
Oct 03, 2008 | 39.79 | 39.79 | 37.26 | 37.56 | 198,816 | -1.60(-4.09%) |
Oct 02, 2008 | 39.12 | 39.82 | 38.54 | 39.16 | 276,016 | -0.21(-0.54%) |