Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 62.87 | 65.43 | 62.56 | 63.74 | 670,234 | +1.37(+2.20%) |
Dec 30, 2008 | 60.39 | 62.80 | 58.84 | 62.37 | 1,200,191 | +3.37(+5.71%) |
Dec 29, 2008 | 57.62 | 60.43 | 57.62 | 59.00 | 417,058 | +0.87(+1.50%) |
Dec 26, 2008 | 58.80 | 58.80 | 57.50 | 58.13 | 151,989 | -1.14(-1.92%) |
Dec 24, 2008 | 58.37 | 59.77 | 58.04 | 59.27 | 172,811 | +1.48(+2.56%) |
Dec 23, 2008 | 58.35 | 60.00 | 57.37 | 57.79 | 282,236 | -0.69(-1.18%) |
Dec 22, 2008 | 56.40 | 59.40 | 56.40 | 58.48 | 632,083 | -0.61(-1.03%) |
Dec 19, 2008 | 57.06 | 59.85 | 57.00 | 59.09 | 422,862 | +1.12(+1.93%) |
Dec 18, 2008 | 60.19 | 60.54 | 57.10 | 57.97 | 507,349 | -1.82(-3.04%) |
Dec 17, 2008 | 54.85 | 60.00 | 54.25 | 59.79 | 809,135 | +3.57(+6.35%) |
Dec 16, 2008 | 55.35 | 56.53 | 53.50 | 56.22 | 813,029 | +1.47(+2.68%) |
Dec 15, 2008 | 57.45 | 58.95 | 53.80 | 54.75 | 743,411 | -2.53(-4.42%) |
Dec 12, 2008 | 56.44 | 58.62 | 55.94 | 57.28 | 844,619 | -0.37(-0.64%) |
Dec 11, 2008 | 57.01 | 60.68 | 55.55 | 57.65 | 914,827 | -0.48(-0.83%) |
Dec 10, 2008 | 57.00 | 61.18 | 57.00 | 58.13 | 793,481 | +1.93(+3.43%) |
Dec 09, 2008 | 55.05 | 58.43 | 54.95 | 56.20 | 1,142,881 | -0.96(-1.68%) |
Dec 08, 2008 | 48.83 | 58.32 | 48.83 | 57.16 | 2,032,019 | +10.16(+21.62%) |
Dec 05, 2008 | 42.61 | 47.38 | 41.95 | 47.00 | 709,824 | +3.33(+7.63%) |
Dec 04, 2008 | 43.97 | 45.89 | 42.88 | 43.67 | 564,497 | -0.49(-1.11%) |
Dec 03, 2008 | 42.72 | 44.54 | 42.11 | 44.16 | 688,096 | -1.31(-2.88%) |
Dec 02, 2008 | 43.97 | 46.63 | 43.02 | 45.47 | 978,382 | +1.77(+4.05%) |
Dec 01, 2008 | 47.25 | 47.25 | 43.53 | 43.70 | 878,962 | -3.68(-7.77%) |
Nov 28, 2008 | 45.99 | 47.41 | 45.46 | 47.38 | 330,154 | +1.76(+3.86%) |
Nov 26, 2008 | 42.84 | 45.85 | 42.33 | 45.62 | 1,301,156 | +3.74(+8.93%) |
Nov 25, 2008 | 41.55 | 41.89 | 39.17 | 41.88 | 801,678 | +1.04(+2.55%) |
Nov 24, 2008 | 38.71 | 41.69 | 37.75 | 40.84 | 915,846 | +2.88(+7.59%) |
Nov 21, 2008 | 34.91 | 38.01 | 34.28 | 37.96 | 1,056,414 | +3.53(+10.25%) |
Nov 20, 2008 | 35.72 | 38.31 | 34.25 | 34.43 | 935,060 | -1.93(-5.31%) |
Nov 19, 2008 | 40.54 | 40.97 | 36.00 | 36.36 | 1,228,525 | -4.94(-11.96%) |
Nov 18, 2008 | 41.73 | 42.87 | 39.69 | 41.30 | 723,925 | -0.10(-0.24%) |
Nov 17, 2008 | 42.83 | 45.00 | 41.31 | 41.40 | 730,717 | -2.75(-6.23%) |
Nov 14, 2008 | 45.14 | 46.66 | 43.23 | 44.15 | 601,084 | -2.53(-5.42%) |
Nov 13, 2008 | 42.49 | 46.68 | 41.26 | 46.68 | 1,465,968 | +3.82(+8.91%) |
Nov 12, 2008 | 46.94 | 46.94 | 42.32 | 42.86 | 969,592 | -3.94(-8.42%) |
Nov 11, 2008 | 48.68 | 50.40 | 46.60 | 46.80 | 998,157 | -1.94(-3.98%) |
Nov 10, 2008 | 50.11 | 51.39 | 48.54 | 48.74 | 871,555 | -1.46(-2.91%) |
Nov 07, 2008 | 48.54 | 51.00 | 47.43 | 50.20 | 608,808 | +2.67(+5.62%) |
Nov 06, 2008 | 52.16 | 53.91 | 47.13 | 47.53 | 958,384 | -3.50(-6.86%) |
Nov 05, 2008 | 53.19 | 54.20 | 50.63 | 51.03 | 1,042,499 | -1.85(-3.50%) |
Nov 04, 2008 | 51.00 | 53.22 | 50.74 | 52.88 | 1,259,908 | +3.33(+6.72%) |
Nov 03, 2008 | 49.87 | 50.52 | 48.07 | 49.55 | 891,998 | +1.07(+2.21%) |
Oct 31, 2008 | 49.10 | 49.54 | 47.52 | 48.48 | 1,154,116 | -1.15(-2.32%) |
Oct 30, 2008 | 48.52 | 53.50 | 48.52 | 49.63 | 1,189,196 | -1.20(-2.36%) |
Oct 29, 2008 | 48.51 | 53.35 | 47.08 | 50.83 | 1,695,573 | +3.30(+6.94%) |
Oct 28, 2008 | 45.80 | 48.09 | 44.06 | 47.53 | 937,190 | +2.22(+4.90%) |
Oct 27, 2008 | 47.00 | 48.26 | 45.17 | 45.31 | 680,843 | -3.35(-6.88%) |
Oct 24, 2008 | 45.97 | 49.57 | 45.00 | 48.66 | 927,591 | -0.40(-0.82%) |
Oct 23, 2008 | 54.00 | 54.54 | 47.94 | 49.06 | 925,930 | -2.84(-5.47%) |
Oct 22, 2008 | 55.00 | 55.00 | 51.25 | 51.90 | 613,191 | -3.35(-6.06%) |
Oct 21, 2008 | 58.37 | 59.58 | 55.01 | 55.25 | 621,483 | -4.31(-7.24%) |
Oct 20, 2008 | 58.76 | 60.29 | 57.32 | 59.56 | 795,696 | +2.46(+4.31%) |
Oct 17, 2008 | 57.50 | 61.98 | 56.60 | 57.10 | 1,350,921 | -1.55(-2.64%) |
Oct 16, 2008 | 67.32 | 67.50 | 55.00 | 58.65 | 2,905,967 | -9.45(-13.88%) |
Oct 15, 2008 | 73.09 | 75.00 | 67.60 | 68.10 | 508,002 | -7.85(-10.34%) |
Oct 14, 2008 | 82.08 | 82.13 | 74.17 | 75.95 | 1,061,782 | -5.09(-6.28%) |
Oct 13, 2008 | 74.54 | 81.43 | 74.01 | 81.04 | 619,787 | +9.79(+13.74%) |
Oct 10, 2008 | 69.37 | 74.61 | 66.03 | 71.25 | 1,382,048 | +0.12(+0.17%) |
Oct 09, 2008 | 73.11 | 76.00 | 70.10 | 71.13 | 1,351,978 | -1.89(-2.59%) |
Oct 08, 2008 | 69.05 | 74.55 | 67.06 | 73.02 | 1,053,113 | +2.68(+3.81%) |
Oct 07, 2008 | 74.51 | 78.69 | 69.89 | 70.34 | 655,339 | -4.01(-5.39%) |
Oct 06, 2008 | 75.87 | 77.43 | 69.10 | 74.35 | 804,395 | -4.26(-5.42%) |
Oct 03, 2008 | 81.24 | 84.03 | 78.61 | 78.61 | 532,839 | -1.83(-2.27%) |
Oct 02, 2008 | 87.75 | 88.09 | 80.37 | 80.44 | 876,488 | -7.97(-9.01%) |