Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 50.22 | 51.53 | 50.22 | 50.97 | 38,893 | +0.97(+1.93%) |
Dec 30, 2008 | 49.09 | 50.01 | 48.87 | 50.01 | 28,215 | +1.43(+2.95%) |
Dec 29, 2008 | 48.96 | 49.11 | 48.04 | 48.57 | 36,580 | -0.42(-0.86%) |
Dec 26, 2008 | 48.83 | 49.06 | 48.50 | 48.99 | 29,574 | +0.45(+0.93%) |
Dec 24, 2008 | 48.39 | 48.71 | 48.09 | 48.54 | 16,115 | -0.03(-0.06%) |
Dec 23, 2008 | 48.96 | 49.47 | 48.38 | 48.57 | 38,950 | -0.30(-0.61%) |
Dec 22, 2008 | 50.05 | 50.16 | 48.02 | 48.87 | 51,882 | -1.29(-2.57%) |
Dec 19, 2008 | 50.73 | 51.02 | 49.88 | 50.16 | 36,087 | -0.14(-0.28%) |
Dec 18, 2008 | 51.59 | 51.60 | 49.39 | 50.30 | 51,152 | -1.06(-2.07%) |
Dec 17, 2008 | 50.07 | 51.99 | 50.06 | 51.36 | 43,549 | +0.57(+1.13%) |
Dec 16, 2008 | 48.99 | 50.79 | 48.99 | 50.79 | 44,830 | +2.59(+5.37%) |
Dec 15, 2008 | 49.59 | 49.74 | 47.56 | 48.20 | 24,745 | -1.01(-2.06%) |
Dec 12, 2008 | 47.06 | 49.37 | 47.06 | 49.21 | 29,022 | +0.56(+1.16%) |
Dec 11, 2008 | 49.95 | 51.03 | 48.34 | 48.65 | 127,228 | -1.81(-3.58%) |
Dec 10, 2008 | 49.58 | 51.02 | 49.56 | 50.45 | 184,108 | +1.23(+2.49%) |
Dec 09, 2008 | 49.23 | 50.89 | 48.93 | 49.23 | 225,335 | -0.59(-1.18%) |
Dec 08, 2008 | 48.63 | 50.15 | 48.63 | 49.81 | 58,180 | +2.13(+4.47%) |
Dec 05, 2008 | 44.89 | 47.68 | 43.99 | 47.68 | 64,543 | +1.87(+4.09%) |
Dec 04, 2008 | 47.20 | 48.07 | 44.97 | 45.81 | 63,571 | -2.14(-4.46%) |
Dec 03, 2008 | 46.21 | 47.95 | 45.79 | 47.95 | 57,860 | +1.09(+2.32%) |
Dec 02, 2008 | 46.68 | 46.86 | 45.35 | 46.86 | 73,773 | +1.66(+3.68%) |
Dec 01, 2008 | 50.27 | 50.27 | 45.11 | 45.20 | 35,823 | -4.98(-9.92%) |
Nov 28, 2008 | 49.75 | 50.18 | 48.19 | 50.18 | 31,337 | +0.33(+0.67%) |
Nov 26, 2008 | 46.24 | 50.06 | 46.24 | 49.84 | 40,980 | +2.69(+5.72%) |
Nov 25, 2008 | 46.97 | 47.31 | 45.81 | 47.15 | 45,622 | +0.69(+1.48%) |
Nov 24, 2008 | 43.97 | 46.97 | 43.92 | 46.46 | 70,700 | +3.52(+8.19%) |
Nov 21, 2008 | 41.45 | 43.04 | 40.00 | 42.94 | 97,431 | +2.31(+5.69%) |
Nov 20, 2008 | 43.41 | 43.75 | 40.52 | 40.63 | 55,185 | -3.40(-7.72%) |
Nov 19, 2008 | 47.29 | 47.44 | 43.89 | 44.03 | 23,954 | -3.07(-6.52%) |
Nov 18, 2008 | 47.22 | 47.80 | 45.72 | 47.10 | 16,882 | -0.47(-0.98%) |
Nov 17, 2008 | 48.12 | 48.94 | 47.46 | 47.57 | 27,480 | -1.03(-2.12%) |
Nov 14, 2008 | 50.16 | 50.64 | 48.60 | 48.60 | 24,746 | -2.52(-4.93%) |
Nov 13, 2008 | 47.84 | 51.12 | 45.87 | 51.12 | 80,104 | +3.46(+7.26%) |
Nov 12, 2008 | 49.80 | 49.86 | 47.65 | 47.66 | 31,536 | -3.16(-6.22%) |
Nov 11, 2008 | 51.60 | 51.85 | 50.15 | 50.83 | 51,855 | -1.45(-2.78%) |
Nov 10, 2008 | 54.10 | 54.41 | 51.76 | 52.28 | 72,791 | -1.00(-1.88%) |
Nov 07, 2008 | 52.17 | 53.40 | 52.03 | 53.28 | 16,427 | +1.38(+2.65%) |
Nov 06, 2008 | 54.83 | 54.83 | 51.68 | 51.91 | 49,549 | -3.74(-6.73%) |
Nov 05, 2008 | 57.64 | 57.76 | 55.20 | 55.65 | 17,220 | -2.55(-4.39%) |
Nov 04, 2008 | 57.43 | 58.58 | 56.99 | 58.20 | 39,827 | +2.28(+4.08%) |
Nov 03, 2008 | 55.78 | 56.57 | 55.54 | 55.92 | 20,952 | +0.03(+0.05%) |
Oct 31, 2008 | 54.59 | 56.71 | 54.07 | 55.89 | 36,170 | +0.80(+1.46%) |
Oct 30, 2008 | 54.25 | 55.09 | 53.36 | 55.09 | 48,045 | +2.15(+4.06%) |
Oct 29, 2008 | 51.32 | 54.52 | 51.32 | 52.94 | 110,997 | +2.03(+3.98%) |
Oct 28, 2008 | 48.09 | 50.91 | 46.54 | 50.91 | 30,332 | +3.74(+7.94%) |
Oct 27, 2008 | 47.84 | 49.68 | 47.17 | 47.17 | 31,032 | -2.14(-4.34%) |
Oct 24, 2008 | 45.87 | 49.92 | 45.87 | 49.31 | 85,691 | -1.54(-3.03%) |
Oct 23, 2008 | 52.31 | 52.58 | 48.75 | 50.85 | 112,360 | -1.17(-2.24%) |
Oct 22, 2008 | 53.90 | 54.54 | 50.89 | 52.01 | 136,325 | -4.29(-7.62%) |
Oct 21, 2008 | 57.38 | 58.40 | 56.30 | 56.30 | 13,801 | -1.80(-3.09%) |
Oct 20, 2008 | 56.62 | 58.29 | 55.61 | 58.10 | 34,550 | +3.26(+5.94%) |
Oct 17, 2008 | 52.90 | 57.55 | 52.90 | 54.84 | 353,393 | +0.38(+0.70%) |
Oct 16, 2008 | 53.57 | 54.56 | 50.18 | 54.46 | 135,819 | +1.40(+2.63%) |
Oct 15, 2008 | 57.80 | 57.80 | 53.06 | 53.06 | 42,658 | -5.70(-9.69%) |
Oct 14, 2008 | 64.10 | 65.25 | 57.71 | 58.76 | 99,686 | -0.98(-1.64%) |
Oct 13, 2008 | 56.58 | 59.74 | 55.00 | 59.74 | 47,779 | +6.18(+11.54%) |
Oct 10, 2008 | 48.73 | 54.87 | 48.73 | 53.56 | 157,833 | -0.24(-0.45%) |
Oct 09, 2008 | 58.82 | 59.27 | 53.80 | 53.80 | 41,436 | -4.21(-7.26%) |
Oct 08, 2008 | 55.51 | 59.57 | 54.03 | 58.01 | 90,061 | +0.23(+0.40%) |
Oct 07, 2008 | 62.46 | 62.46 | 57.77 | 57.78 | 47,857 | -3.45(-5.63%) |
Oct 06, 2008 | 62.32 | 62.37 | 57.68 | 61.23 | 142,071 | -3.43(-5.31%) |
Oct 03, 2008 | 66.32 | 68.18 | 64.47 | 64.66 | 76,680 | -1.26(-1.91%) |
Oct 02, 2008 | 70.03 | 70.03 | 65.75 | 65.93 | 39,158 | -4.76(-6.73%) |