Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.68 | 37.32 | 35.39 | 36.87 | 813,413 | +0.42(+1.16%) |
Dec 30, 2008 | 35.39 | 36.51 | 34.82 | 36.45 | 1,113,292 | +0.89(+2.49%) |
Dec 29, 2008 | 36.30 | 36.77 | 35.14 | 35.56 | 876,068 | -0.73(-2.01%) |
Dec 26, 2008 | 35.32 | 36.51 | 34.90 | 36.29 | 707,838 | +1.06(+3.02%) |
Dec 24, 2008 | 35.20 | 35.49 | 34.07 | 35.23 | 360,004 | +0.16(+0.45%) |
Dec 23, 2008 | 34.98 | 36.51 | 34.61 | 35.07 | 779,934 | +0.50(+1.44%) |
Dec 22, 2008 | 35.65 | 36.46 | 33.41 | 34.58 | 1,102,197 | -1.07(-3.00%) |
Dec 19, 2008 | 34.48 | 36.76 | 34.48 | 35.65 | 1,498,501 | +1.03(+2.98%) |
Dec 18, 2008 | 37.20 | 37.40 | 33.92 | 34.61 | 1,133,014 | -2.45(-6.61%) |
Dec 17, 2008 | 37.14 | 38.05 | 36.84 | 37.07 | 821,070 | -0.62(-1.65%) |
Dec 16, 2008 | 35.98 | 37.83 | 35.30 | 37.69 | 1,244,618 | +2.19(+6.16%) |
Dec 15, 2008 | 33.83 | 36.41 | 33.67 | 35.50 | 1,362,388 | +1.97(+5.89%) |
Dec 12, 2008 | 31.62 | 34.19 | 30.82 | 33.53 | 934,313 | +1.09(+3.35%) |
Dec 11, 2008 | 31.84 | 33.51 | 31.79 | 32.44 | 1,145,283 | +0.19(+0.60%) |
Dec 10, 2008 | 31.11 | 32.37 | 30.75 | 32.24 | 962,831 | +1.55(+5.06%) |
Dec 09, 2008 | 30.84 | 32.53 | 30.18 | 30.69 | 924,486 | -0.53(-1.71%) |
Dec 08, 2008 | 31.99 | 33.21 | 30.73 | 31.23 | 1,172,182 | +0.50(+1.62%) |
Dec 05, 2008 | 27.23 | 30.80 | 26.78 | 30.73 | 1,190,331 | +3.05(+11.01%) |
Dec 04, 2008 | 29.08 | 30.79 | 27.00 | 27.68 | 1,453,742 | -1.72(-5.84%) |
Dec 03, 2008 | 29.02 | 31.11 | 28.70 | 29.40 | 1,778,467 | -2.19(-6.93%) |
Dec 02, 2008 | 31.41 | 32.66 | 30.72 | 31.58 | 790,960 | +0.40(+1.29%) |
Dec 01, 2008 | 34.34 | 34.41 | 31.10 | 31.18 | 1,072,734 | -4.01(-11.39%) |
Nov 28, 2008 | 34.90 | 35.22 | 33.61 | 35.19 | 207,728 | +0.19(+0.54%) |
Nov 26, 2008 | 31.21 | 35.02 | 30.77 | 35.00 | 1,006,125 | +2.98(+9.30%) |
Nov 25, 2008 | 32.79 | 33.68 | 30.89 | 32.02 | 1,499,040 | -0.63(-1.93%) |
Nov 24, 2008 | 30.04 | 33.56 | 29.98 | 32.65 | 1,192,886 | +3.10(+10.49%) |
Nov 21, 2008 | 27.74 | 29.63 | 27.62 | 29.55 | 1,953,901 | +2.23(+8.14%) |
Nov 20, 2008 | 28.89 | 29.81 | 26.98 | 27.33 | 1,559,409 | -2.70(-9.00%) |
Nov 19, 2008 | 33.10 | 33.22 | 29.91 | 30.03 | 904,216 | -3.04(-9.18%) |
Nov 18, 2008 | 34.68 | 35.32 | 31.87 | 33.07 | 656,060 | -1.01(-2.95%) |
Nov 17, 2008 | 32.31 | 34.79 | 31.57 | 34.07 | 1,236,932 | +1.35(+4.13%) |
Nov 14, 2008 | 33.73 | 35.00 | 32.13 | 32.72 | 725,678 | -1.90(-5.48%) |
Nov 13, 2008 | 32.05 | 34.64 | 30.34 | 34.62 | 1,436,064 | +2.68(+8.40%) |
Nov 12, 2008 | 32.69 | 33.14 | 31.58 | 31.94 | 1,060,210 | -1.35(-4.06%) |
Nov 11, 2008 | 35.73 | 35.81 | 32.96 | 33.29 | 1,174,466 | -2.97(-8.18%) |
Nov 10, 2008 | 37.86 | 38.66 | 35.12 | 36.25 | 720,795 | -0.32(-0.88%) |
Nov 07, 2008 | 33.95 | 37.01 | 33.95 | 36.58 | 911,030 | +2.09(+6.05%) |
Nov 06, 2008 | 34.36 | 35.24 | 32.52 | 34.49 | 1,152,390 | -0.04(-0.13%) |
Nov 05, 2008 | 34.49 | 36.13 | 33.67 | 34.53 | 1,120,762 | -0.35(-1.01%) |
Nov 04, 2008 | 36.63 | 36.63 | 33.82 | 34.88 | 1,091,789 | -0.04(-0.11%) |
Nov 03, 2008 | 35.68 | 36.30 | 34.12 | 34.92 | 1,232,182 | +0.40(+1.15%) |
Oct 31, 2008 | 33.31 | 35.20 | 32.21 | 34.53 | 1,132,008 | +0.98(+2.92%) |
Oct 30, 2008 | 34.16 | 35.68 | 32.72 | 33.55 | 1,509,135 | +0.43(+1.31%) |
Oct 29, 2008 | 30.45 | 35.01 | 28.44 | 33.11 | 2,549,612 | +6.39(+23.89%) |
Oct 28, 2008 | 26.25 | 26.83 | 23.88 | 26.73 | 1,643,761 | +1.65(+6.59%) |
Oct 27, 2008 | 25.47 | 27.29 | 24.87 | 25.07 | 820,079 | -0.64(-2.49%) |
Oct 24, 2008 | 23.24 | 26.46 | 22.88 | 25.71 | 1,000,959 | +0.52(+2.05%) |
Oct 23, 2008 | 27.21 | 27.81 | 23.58 | 25.20 | 1,777,406 | -2.02(-7.41%) |
Oct 22, 2008 | 29.47 | 29.67 | 26.11 | 27.22 | 1,389,895 | -2.95(-9.77%) |
Oct 21, 2008 | 31.46 | 32.09 | 29.86 | 30.16 | 1,123,584 | -1.80(-5.64%) |
Oct 20, 2008 | 29.35 | 32.13 | 28.81 | 31.97 | 1,102,572 | +3.04(+10.49%) |
Oct 17, 2008 | 28.29 | 31.31 | 27.30 | 28.93 | 1,436,065 | -0.19(-0.65%) |
Oct 16, 2008 | 27.19 | 29.15 | 26.40 | 29.12 | 2,307,792 | +2.19(+8.12%) |
Oct 15, 2008 | 28.99 | 29.05 | 26.86 | 26.93 | 2,106,093 | -3.00(-10.04%) |
Oct 14, 2008 | 34.59 | 35.09 | 29.20 | 29.94 | 1,608,961 | -3.27(-9.86%) |
Oct 13, 2008 | 29.97 | 33.21 | 29.74 | 33.21 | 1,539,745 | +4.44(+15.45%) |
Oct 10, 2008 | 27.92 | 30.72 | 25.35 | 28.77 | 2,496,344 | +0.23(+0.81%) |
Oct 09, 2008 | 30.72 | 31.87 | 28.54 | 28.54 | 1,578,607 | -1.82(-5.98%) |
Oct 08, 2008 | 27.68 | 32.49 | 27.37 | 30.35 | 2,246,621 | +1.19(+4.10%) |
Oct 07, 2008 | 30.36 | 31.26 | 27.88 | 29.16 | 2,612,812 | -0.73(-2.44%) |
Oct 06, 2008 | 28.20 | 30.15 | 26.15 | 29.89 | 1,932,775 | +1.02(+3.53%) |
Oct 03, 2008 | 27.79 | 31.40 | 27.78 | 28.87 | 2,261,915 | +2.29(+8.63%) |
Oct 02, 2008 | 28.10 | 28.29 | 24.93 | 26.58 | 3,911,609 | -3.71(-12.25%) |