Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 85.60 | 89.10 | 84.70 | 87.70 | 1,897 | +2.30(+2.69%) |
Dec 30, 2008 | 86.40 | 86.50 | 83.40 | 85.40 | 1,482 | -1.00(-1.16%) |
Dec 29, 2008 | 88.40 | 90.50 | 81.80 | 86.40 | 6,907 | -1.90(-2.15%) |
Dec 26, 2008 | 86.30 | 91.60 | 86.20 | 88.30 | 1,262 | +8.10(+10.10%) |
Dec 24, 2008 | 85.90 | 85.90 | 80.20 | 80.20 | 426 | -6.80(-7.82%) |
Dec 23, 2008 | 85.40 | 91.60 | 84.60 | 87.00 | 2,529 | +0.70(+0.81%) |
Dec 22, 2008 | 85.50 | 87.10 | 76.30 | 86.30 | 3,443 | +0.40(+0.47%) |
Dec 19, 2008 | 82.30 | 87.26 | 77.50 | 85.90 | 5,160 | +6.10(+7.64%) |
Dec 18, 2008 | 81.80 | 83.20 | 77.50 | 79.80 | 4,334 | -1.70(-2.09%) |
Dec 17, 2008 | 71.40 | 85.10 | 71.40 | 81.50 | 4,692 | +9.10(+12.57%) |
Dec 16, 2008 | 65.90 | 72.50 | 64.00 | 72.40 | 3,286 | +7.70(+11.90%) |
Dec 15, 2008 | 65.10 | 65.90 | 63.50 | 64.70 | 4,823 | -0.20(-0.31%) |
Dec 12, 2008 | 64.20 | 65.00 | 63.10 | 64.90 | 3,307 | +1.40(+2.20%) |
Dec 11, 2008 | 63.50 | 64.60 | 63.50 | 63.50 | 1,704 | -0.80(-1.24%) |
Dec 10, 2008 | 64.50 | 65.40 | 62.50 | 64.30 | 2,537 | +0.70(+1.10%) |
Dec 09, 2008 | 64.40 | 65.50 | 62.00 | 63.60 | 2,371 | +1.60(+2.58%) |
Dec 08, 2008 | 61.10 | 63.80 | 61.10 | 62.00 | 7,583 | -2.10(-3.28%) |
Dec 05, 2008 | 63.00 | 64.40 | 61.10 | 64.10 | 2,659 | +0.30(+0.47%) |
Dec 04, 2008 | 68.30 | 69.90 | 63.80 | 63.80 | 3,061 | -5.50(-7.94%) |
Dec 03, 2008 | 63.40 | 70.00 | 60.50 | 69.30 | 8,221 | +6.60(+10.53%) |
Dec 02, 2008 | 61.10 | 62.90 | 59.70 | 62.70 | 2,470 | +2.80(+4.67%) |
Dec 01, 2008 | 59.60 | 61.00 | 58.60 | 59.90 | 13,716 | -1.50(-2.44%) |
Nov 28, 2008 | 60.30 | 61.90 | 60.30 | 61.40 | 426 | +0.30(+0.49%) |
Nov 26, 2008 | 59.00 | 61.40 | 58.50 | 61.10 | 4,225 | +1.70(+2.86%) |
Nov 25, 2008 | 62.00 | 62.00 | 57.30 | 59.40 | 2,989 | -2.30(-3.73%) |
Nov 24, 2008 | 61.10 | 63.00 | 60.50 | 61.70 | 5,074 | -0.70(-1.12%) |
Nov 21, 2008 | 61.60 | 63.80 | 61.10 | 62.40 | 4,786 | +0.60(+0.97%) |
Nov 20, 2008 | 61.00 | 64.20 | 61.00 | 61.80 | 5,126 | +0.60(+0.98%) |
Nov 19, 2008 | 60.90 | 63.50 | 60.80 | 61.20 | 3,496 | -0.60(-0.97%) |
Nov 18, 2008 | 61.00 | 63.60 | 60.70 | 61.80 | 2,516 | +0.70(+1.15%) |
Nov 17, 2008 | 60.60 | 61.50 | 60.00 | 61.10 | 2,275 | -0.20(-0.33%) |
Nov 14, 2008 | 61.60 | 61.80 | 60.80 | 61.30 | 2,120 | -2.10(-3.31%) |
Nov 13, 2008 | 60.20 | 63.90 | 50.50 | 63.40 | 7,424 | +2.00(+3.26%) |
Nov 12, 2008 | 62.00 | 62.90 | 61.40 | 61.40 | 5,608 | -0.60(-0.97%) |
Nov 11, 2008 | 63.20 | 63.20 | 62.00 | 62.00 | 5,822 | -0.60(-0.96%) |
Nov 10, 2008 | 64.10 | 67.20 | 62.40 | 62.60 | 1,749 | -0.60(-0.95%) |
Nov 07, 2008 | 65.30 | 65.30 | 62.60 | 63.20 | 3,493 | -0.10(-0.16%) |
Nov 06, 2008 | 64.00 | 68.10 | 63.10 | 63.30 | 5,648 | +0.00(+0.00%) |
Nov 05, 2008 | 64.60 | 65.80 | 63.10 | 63.30 | 1,981 | -2.50(-3.80%) |
Nov 04, 2008 | 68.50 | 68.50 | 64.00 | 65.80 | 2,661 | -1.30(-1.94%) |
Nov 03, 2008 | 70.00 | 71.00 | 65.10 | 67.10 | 4,213 | +2.10(+3.23%) |
Oct 31, 2008 | 63.30 | 65.80 | 63.10 | 65.00 | 5,519 | +1.10(+1.72%) |
Oct 30, 2008 | 66.00 | 66.00 | 63.10 | 63.90 | 4,305 | -0.60(-0.93%) |
Oct 29, 2008 | 65.00 | 67.70 | 62.90 | 64.50 | 1,574 | -0.50(-0.77%) |
Oct 28, 2008 | 66.80 | 67.90 | 64.50 | 65.00 | 4,666 | +0.50(+0.78%) |
Oct 27, 2008 | 67.10 | 68.10 | 63.50 | 64.50 | 2,681 | -4.60(-6.66%) |
Oct 24, 2008 | 66.60 | 70.70 | 64.00 | 69.10 | 3,632 | -0.90(-1.29%) |
Oct 23, 2008 | 73.80 | 74.30 | 67.20 | 70.00 | 3,235 | -5.40(-7.16%) |
Oct 22, 2008 | 79.50 | 80.00 | 75.10 | 75.40 | 3,259 | -6.30(-7.71%) |
Oct 21, 2008 | 83.40 | 86.80 | 79.00 | 81.70 | 2,108 | -3.30(-3.88%) |
Oct 20, 2008 | 85.70 | 87.50 | 79.20 | 85.00 | 4,638 | +0.20(+0.24%) |
Oct 17, 2008 | 88.10 | 94.80 | 84.80 | 84.80 | 4,249 | -5.90(-6.50%) |
Oct 16, 2008 | 85.00 | 93.10 | 85.00 | 90.70 | 4,796 | +7.00(+8.36%) |
Oct 15, 2008 | 84.90 | 85.50 | 82.80 | 83.70 | 3,180 | -2.50(-2.90%) |
Oct 14, 2008 | 90.90 | 90.90 | 84.50 | 86.20 | 5,645 | -3.50(-3.90%) |
Oct 13, 2008 | 90.00 | 90.00 | 82.80 | 89.70 | 3,410 | +1.50(+1.70%) |
Oct 10, 2008 | 81.40 | 90.60 | 79.60 | 88.20 | 9,439 | +4.70(+5.63%) |
Oct 09, 2008 | 84.10 | 86.70 | 81.60 | 83.50 | 10,968 | -1.70(-2.00%) |
Oct 08, 2008 | 86.00 | 89.00 | 83.10 | 85.20 | 5,954 | -1.90(-2.18%) |
Oct 07, 2008 | 89.60 | 90.60 | 83.00 | 87.10 | 2,340 | -2.00(-2.24%) |
Oct 06, 2008 | 88.30 | 99.10 | 86.50 | 89.10 | 4,219 | -0.90(-1.00%) |
Oct 03, 2008 | 96.60 | 96.60 | 90.00 | 90.00 | 1,227 | -0.30(-0.33%) |
Oct 02, 2008 | 90.20 | 91.20 | 89.00 | 90.30 | 5,074 | -1.10(-1.20%) |