Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 47.82 | 50.27 | 47.42 | 49.50 | 1,972,570 | +2.10(+4.43%) |
Dec 30, 2008 | 48.18 | 48.27 | 47.03 | 47.40 | 1,641,599 | +0.04(+0.08%) |
Dec 29, 2008 | 49.59 | 49.81 | 46.72 | 47.36 | 1,214,033 | -2.42(-4.86%) |
Dec 24, 2008 | 50.93 | 51.19 | 49.51 | 49.78 | 543,447 | -0.72(-1.43%) |
Dec 23, 2008 | 50.81 | 51.68 | 50.25 | 50.50 | 1,157,682 | +0.47(+0.94%) |
Dec 22, 2008 | 52.25 | 52.46 | 49.80 | 50.03 | 1,533,421 | -3.29(-6.17%) |
Dec 19, 2008 | 48.44 | 53.32 | 48.40 | 53.32 | 5,677,769 | +6.59(+14.10%) |
Dec 18, 2008 | 47.80 | 48.35 | 46.24 | 46.73 | 2,174,058 | -2.62(-5.31%) |
Dec 17, 2008 | 47.15 | 49.35 | 47.15 | 49.35 | 135,135 | +1.21(+2.51%) |
Dec 16, 2008 | 45.97 | 48.14 | 45.50 | 48.14 | 2,351,226 | +2.62(+5.76%) |
Dec 15, 2008 | 48.47 | 48.47 | 45.50 | 45.52 | 1,779,073 | -2.97(-6.12%) |
Dec 12, 2008 | 45.42 | 49.07 | 45.13 | 48.49 | 1,737,879 | +1.90(+4.08%) |
Dec 11, 2008 | 47.82 | 48.22 | 46.13 | 46.59 | 1,707,135 | -1.99(-4.10%) |
Dec 10, 2008 | 50.00 | 50.50 | 47.95 | 48.58 | 1,836,664 | -0.82(-1.66%) |
Dec 09, 2008 | 51.43 | 51.95 | 49.33 | 49.40 | 1,835,862 | -1.94(-3.78%) |
Dec 08, 2008 | 51.49 | 52.98 | 49.85 | 51.34 | 2,080,193 | +1.04(+2.07%) |
Dec 05, 2008 | 47.10 | 50.49 | 47.10 | 50.30 | 1,951,177 | +2.46(+5.14%) |
Dec 04, 2008 | 48.49 | 49.75 | 46.65 | 47.84 | 1,902,048 | -1.06(-2.17%) |
Dec 03, 2008 | 44.23 | 50.17 | 44.23 | 48.90 | 4,402,674 | +2.44(+5.25%) |
Dec 02, 2008 | 50.47 | 50.47 | 44.60 | 46.46 | 3,492,242 | -3.75(-7.47%) |
Dec 01, 2008 | 52.01 | 54.76 | 49.48 | 50.21 | 2,972,702 | -4.29(-7.87%) |
Nov 28, 2008 | 53.94 | 55.00 | 52.05 | 54.50 | 1,645,089 | +0.52(+0.96%) |
Nov 27, 2008 | 54.50 | 54.68 | 53.50 | 53.98 | 523,326 | -1.02(-1.85%) |
Nov 26, 2008 | 51.20 | 55.90 | 51.00 | 55.00 | 2,321,494 | +4.23(+8.33%) |
Nov 25, 2008 | 55.77 | 55.77 | 49.50 | 50.77 | 3,326,472 | -4.50(-8.14%) |
Nov 24, 2008 | 57.57 | 59.56 | 55.27 | 55.27 | 2,856,137 | -2.18(-3.79%) |
Nov 21, 2008 | 55.95 | 58.00 | 53.30 | 57.45 | 3,381,536 | +2.57(+4.68%) |
Nov 20, 2008 | 55.80 | 58.99 | 53.74 | 54.88 | 2,244,300 | -2.45(-4.27%) |
Nov 19, 2008 | 59.05 | 60.07 | 56.02 | 57.33 | 3,954,175 | -0.67(-1.16%) |
Nov 18, 2008 | 53.27 | 59.40 | 51.95 | 58.00 | 3,225,812 | +6.40(+12.40%) |
Nov 17, 2008 | 48.87 | 53.38 | 48.36 | 51.60 | 2,506,581 | +2.23(+4.52%) |
Nov 14, 2008 | 51.77 | 52.06 | 48.78 | 49.37 | 2,645,069 | -2.57(-4.95%) |
Nov 13, 2008 | 53.47 | 53.47 | 48.01 | 51.94 | 3,417,730 | -1.66(-3.10%) |
Nov 12, 2008 | 55.05 | 56.37 | 52.90 | 53.60 | 2,310,812 | -1.32(-2.40%) |
Nov 11, 2008 | 55.13 | 56.96 | 53.25 | 54.92 | 2,668,864 | -0.77(-1.38%) |
Nov 10, 2008 | 59.00 | 59.16 | 55.20 | 55.69 | 2,420,369 | -2.22(-3.83%) |
Nov 07, 2008 | 57.39 | 58.88 | 55.00 | 57.91 | 2,447,068 | +1.11(+1.95%) |
Nov 06, 2008 | 60.86 | 61.22 | 56.61 | 56.80 | 3,297,597 | -5.60(-8.97%) |
Nov 05, 2008 | 63.66 | 66.88 | 61.30 | 62.40 | 2,562,856 | -1.60(-2.50%) |
Nov 04, 2008 | 64.00 | 64.49 | 62.14 | 64.00 | 2,650,844 | +0.64(+1.01%) |
Nov 03, 2008 | 61.40 | 63.86 | 60.81 | 63.36 | 1,896,395 | +2.34(+3.83%) |
Oct 31, 2008 | 57.56 | 62.38 | 57.00 | 61.02 | 3,521,926 | +3.17(+5.48%) |
Oct 30, 2008 | 58.86 | 59.21 | 56.21 | 57.85 | 3,103,258 | -0.68(-1.16%) |
Oct 29, 2008 | 59.00 | 60.27 | 56.56 | 58.53 | 4,224,293 | -2.47(-4.05%) |
Oct 28, 2008 | 56.95 | 61.00 | 53.26 | 61.00 | 3,510,608 | +6.61(+12.15%) |
Oct 27, 2008 | 57.14 | 59.68 | 54.39 | 54.39 | 2,093,550 | -4.00(-6.85%) |
Oct 24, 2008 | 52.15 | 58.50 | 51.21 | 58.39 | 3,106,412 | +1.09(+1.90%) |
Oct 23, 2008 | 61.82 | 62.80 | 55.40 | 57.30 | 2,727,738 | -3.22(-5.32%) |
Oct 22, 2008 | 61.04 | 65.96 | 59.16 | 60.52 | 3,691,863 | -1.02(-1.66%) |
Oct 21, 2008 | 63.79 | 66.49 | 61.05 | 61.54 | 3,256,287 | -3.34(-5.15%) |
Oct 20, 2008 | 71.00 | 71.11 | 63.25 | 64.88 | 3,776,357 | -5.37(-7.64%) |
Oct 17, 2008 | 69.00 | 72.90 | 68.17 | 70.25 | 2,422,198 | +4.38(+6.65%) |
Oct 16, 2008 | 67.49 | 68.85 | 62.95 | 65.87 | 2,557,442 | -0.45(-0.68%) |
Oct 15, 2008 | 69.00 | 72.00 | 65.40 | 66.32 | 2,582,159 | -4.78(-6.72%) |
Oct 14, 2008 | 78.49 | 78.49 | 69.50 | 71.10 | 3,522,708 | +6.48(+10.03%) |
Oct 10, 2008 | 62.00 | 69.56 | 59.96 | 64.62 | 2,267,747 | -3.03(-4.48%) |
Oct 09, 2008 | 69.50 | 70.85 | 63.14 | 67.65 | 3,796,277 | +0.04(+0.06%) |
Oct 08, 2008 | 60.00 | 68.56 | 58.84 | 67.61 | 3,605,080 | +5.82(+9.42%) |
Oct 07, 2008 | 67.15 | 67.50 | 60.78 | 61.79 | 3,016,254 | -2.09(-3.27%) |
Oct 06, 2008 | 62.00 | 65.94 | 58.28 | 63.88 | 3,658,405 | -2.15(-3.26%) |
Oct 03, 2008 | 69.52 | 72.25 | 65.90 | 66.03 | 3,044,914 | -1.08(-1.61%) |
Oct 02, 2008 | 70.00 | 71.50 | 66.70 | 67.11 | 2,646,488 | -4.08(-5.73%) |