Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 58.00 | 59.50 | 57.85 | 59.25 | 407 | +0.40(+0.68%) |
Dec 30, 2008 | 58.65 | 59.85 | 58.00 | 58.85 | 274 | +2.77(+4.94%) |
Dec 29, 2008 | 57.85 | 57.85 | 56.08 | 56.08 | 671 | +1.03(+1.87%) |
Dec 26, 2008 | 55.75 | 55.85 | 54.35 | 55.05 | 334 | -0.35(-0.63%) |
Dec 24, 2008 | 54.15 | 55.60 | 54.15 | 55.40 | 513 | -0.90(-1.60%) |
Dec 23, 2008 | 57.30 | 57.55 | 55.27 | 56.30 | 238 | +0.60(+1.08%) |
Dec 22, 2008 | 56.50 | 57.75 | 55.70 | 55.70 | 528 | -2.05(-3.55%) |
Dec 19, 2008 | 58.80 | 58.80 | 56.25 | 57.75 | 593 | -3.50(-5.71%) |
Dec 18, 2008 | 64.05 | 64.05 | 61.15 | 61.25 | 525 | -3.75(-5.77%) |
Dec 17, 2008 | 62.70 | 65.00 | 62.70 | 65.00 | 1,692 | +4.10(+6.73%) |
Dec 16, 2008 | 59.90 | 61.55 | 59.90 | 60.90 | 679 | +1.70(+2.87%) |
Dec 15, 2008 | 60.30 | 60.70 | 59.20 | 59.20 | 610 | -0.20(-0.34%) |
Dec 12, 2008 | 58.55 | 60.45 | 58.55 | 59.40 | 2,298 | +0.90(+1.54%) |
Dec 11, 2008 | 59.00 | 60.25 | 58.50 | 58.50 | 311 | -1.45(-2.42%) |
Dec 10, 2008 | 58.75 | 59.95 | 58.50 | 59.95 | 782 | +0.65(+1.10%) |
Dec 09, 2008 | 57.20 | 59.30 | 56.20 | 59.30 | 974 | +3.85(+6.94%) |
Dec 08, 2008 | 54.25 | 56.65 | 54.25 | 55.45 | 1,636 | +5.30(+10.57%) |
Dec 05, 2008 | 49.85 | 50.45 | 48.65 | 50.15 | 384 | -2.45(-4.66%) |
Dec 04, 2008 | 52.20 | 53.65 | 51.25 | 52.60 | 2,165 | +0.85(+1.64%) |
Dec 03, 2008 | 50.85 | 52.95 | 50.35 | 51.75 | 679 | +0.50(+0.98%) |
Dec 02, 2008 | 50.65 | 52.90 | 50.65 | 51.25 | 677 | +2.60(+5.34%) |
Dec 01, 2008 | 51.25 | 53.17 | 48.65 | 48.65 | 2,807 | -3.90(-7.42%) |
Nov 28, 2008 | 53.05 | 53.72 | 52.55 | 52.55 | 1,931 | -0.95(-1.78%) |
Nov 26, 2008 | 53.10 | 54.60 | 53.10 | 53.50 | 2,104 | -1.60(-2.90%) |
Nov 25, 2008 | 54.70 | 56.20 | 54.70 | 55.10 | 1,791 | +3.60(+6.99%) |
Nov 24, 2008 | 47.65 | 52.00 | 47.65 | 51.50 | 6,123 | +7.50(+17.05%) |
Nov 21, 2008 | 44.45 | 44.75 | 42.50 | 44.00 | 371 | +1.95(+4.64%) |
Nov 20, 2008 | 42.35 | 45.65 | 42.05 | 42.05 | 389 | -2.10(-4.76%) |
Nov 19, 2008 | 46.15 | 46.15 | 42.75 | 44.15 | 847 | -1.85(-4.02%) |
Nov 18, 2008 | 45.80 | 47.50 | 45.30 | 46.00 | 1,092 | -1.05(-2.23%) |
Nov 17, 2008 | 47.70 | 48.60 | 47.05 | 47.05 | 348 | -1.64(-3.37%) |
Nov 14, 2008 | 48.55 | 48.69 | 46.90 | 48.69 | 413 | -0.46(-0.94%) |
Nov 13, 2008 | 46.70 | 49.15 | 46.05 | 49.15 | 1,291 | +5.15(+11.70%) |
Nov 12, 2008 | 47.10 | 47.10 | 44.00 | 44.00 | 2,407 | -5.05(-10.30%) |
Nov 11, 2008 | 51.20 | 51.30 | 49.00 | 49.05 | 228 | -3.10(-5.94%) |
Nov 10, 2008 | 53.30 | 54.15 | 52.15 | 52.15 | 469 | +5.60(+12.03%) |
Nov 07, 2008 | 49.45 | 49.45 | 45.95 | 46.55 | 164 | -2.60(-5.29%) |
Nov 06, 2008 | 52.13 | 52.13 | 46.95 | 49.15 | 489 | -3.10(-5.93%) |
Nov 05, 2008 | 52.70 | 53.55 | 52.25 | 52.25 | 243 | -3.50(-6.28%) |
Nov 04, 2008 | 55.75 | 57.65 | 54.50 | 55.75 | 4,787 | +7.40(+15.31%) |
Nov 03, 2008 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 47.50 | 49.35 | 47.50 | 48.35 | 404 | -1.05(-2.13%) |
Oct 30, 2008 | 50.15 | 51.55 | 47.95 | 49.40 | 1,362 | +4.70(+10.51%) |
Oct 29, 2008 | 43.20 | 47.15 | 43.20 | 44.70 | 132 | +7.05(+18.73%) |
Oct 28, 2008 | 39.65 | 39.65 | 37.65 | 37.65 | 54 | -2.75(-6.81%) |
Oct 27, 2008 | 40.00 | 46.00 | 40.00 | 40.40 | 800 | +0.30(+0.75%) |
Oct 24, 2008 | 40.10 | 45.00 | 39.65 | 40.10 | 453 | -2.25(-5.31%) |
Oct 23, 2008 | 42.35 | 45.05 | 42.35 | 42.35 | 4,928 | -5.65(-11.77%) |
Oct 22, 2008 | 48.00 | 51.95 | 48.00 | 48.00 | 275 | -9.40(-16.38%) |
Oct 21, 2008 | 57.40 | 59.65 | 57.40 | 57.40 | 69 | -0.05(-0.09%) |
Oct 20, 2008 | 57.45 | 58.80 | 56.80 | 57.45 | 432 | -0.45(-0.78%) |
Oct 17, 2008 | 57.90 | 60.67 | 53.85 | 57.90 | 221 | +3.30(+6.04%) |
Oct 16, 2008 | 54.60 | 59.45 | 54.00 | 54.60 | 824 | -7.60(-12.22%) |
Oct 15, 2008 | 62.20 | 65.00 | 60.30 | 62.20 | 3,561 | -8.30(-11.77%) |
Oct 14, 2008 | 67.25 | 71.00 | 68.65 | 70.50 | 532 | +3.25(+4.83%) |
Oct 13, 2008 | 67.25 | 67.50 | 63.30 | 67.25 | 5,264 | +12.70(+23.28%) |
Oct 10, 2008 | 54.55 | 60.15 | 53.95 | 54.55 | 5,945 | -5.45(-9.08%) |
Oct 09, 2008 | 60.00 | 63.30 | 59.52 | 60.00 | 1,737 | +1.55(+2.65%) |
Oct 08, 2008 | 58.45 | 59.95 | 55.70 | 58.45 | 2,816 | +0.45(+0.78%) |
Oct 07, 2008 | 55.00 | 58.95 | 55.25 | 58.00 | 5,413 | +3.00(+5.45%) |
Oct 06, 2008 | 55.00 | 66.80 | 55.00 | 55.00 | 1,397 | -13.00(-19.12%) |
Oct 03, 2008 | 68.00 | 69.10 | 67.00 | 68.00 | 177 | +3.25(+5.02%) |
Oct 02, 2008 | 64.75 | 68.50 | 64.45 | 64.75 | 1,536 | -4.70(-6.77%) |