Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 82.43 | 83.64 | 81.60 | 82.27 | 492,028 | +0.70(+0.86%) |
Dec 30, 2008 | 82.38 | 83.05 | 79.61 | 81.57 | 930,316 | +0.58(+0.72%) |
Dec 29, 2008 | 83.58 | 83.58 | 80.52 | 80.98 | 508,800 | -3.11(-3.70%) |
Dec 26, 2008 | 81.23 | 84.09 | 79.98 | 84.09 | 0 | +3.42(+4.23%) |
Dec 24, 2008 | 81.25 | 82.11 | 80.20 | 80.68 | 220,329 | -0.20(-0.25%) |
Dec 23, 2008 | 80.28 | 83.13 | 79.66 | 80.88 | 658,383 | +1.79(+2.26%) |
Dec 22, 2008 | 79.80 | 80.13 | 77.03 | 79.09 | 736,111 | -0.90(-1.12%) |
Dec 19, 2008 | 81.52 | 82.20 | 78.76 | 79.99 | 727,112 | -0.76(-0.94%) |
Dec 18, 2008 | 83.94 | 84.70 | 78.58 | 80.75 | 782,965 | -0.34(-0.42%) |
Dec 17, 2008 | 81.52 | 84.52 | 79.66 | 81.09 | 1,078,640 | -1.96(-2.36%) |
Dec 16, 2008 | 79.80 | 83.05 | 78.34 | 83.05 | 1,582,538 | +3.35(+4.20%) |
Dec 15, 2008 | 82.35 | 83.56 | 77.88 | 79.70 | 571,362 | -1.96(-2.40%) |
Dec 12, 2008 | 76.59 | 82.91 | 76.30 | 81.66 | 0 | +3.38(+4.32%) |
Dec 11, 2008 | 82.39 | 84.46 | 75.93 | 78.28 | 1,023,238 | -5.07(-6.08%) |
Dec 10, 2008 | 83.05 | 85.96 | 80.94 | 83.35 | 868,577 | +1.74(+2.13%) |
Dec 09, 2008 | 87.12 | 87.54 | 80.51 | 81.61 | 1,592,163 | -7.09(-8.00%) |
Dec 08, 2008 | 82.62 | 91.94 | 79.66 | 88.70 | 3,436,765 | +11.67(+15.15%) |
Dec 05, 2008 | 68.91 | 77.03 | 68.71 | 77.03 | 0 | +7.25(+10.38%) |
Dec 04, 2008 | 68.02 | 72.57 | 66.20 | 69.79 | 1,350,896 | +0.79(+1.14%) |
Dec 03, 2008 | 67.48 | 71.88 | 66.45 | 69.00 | 1,566,810 | -0.02(-0.02%) |
Dec 02, 2008 | 66.91 | 70.25 | 65.24 | 69.02 | 1,140,044 | +3.36(+5.11%) |
Dec 01, 2008 | 72.63 | 73.32 | 64.21 | 65.66 | 1,449,047 | -8.61(-11.59%) |
Nov 28, 2008 | 72.07 | 74.81 | 71.53 | 74.27 | 324,569 | +2.19(+3.05%) |
Nov 26, 2008 | 66.18 | 74.98 | 65.26 | 72.07 | 1,634,034 | +4.58(+6.79%) |
Nov 25, 2008 | 63.96 | 68.22 | 62.24 | 67.49 | 1,453,099 | +4.55(+7.23%) |
Nov 24, 2008 | 54.41 | 64.03 | 54.41 | 62.94 | 1,339,382 | +9.35(+17.44%) |
Nov 21, 2008 | 52.27 | 53.93 | 49.68 | 53.59 | 994,195 | +2.50(+4.89%) |
Nov 20, 2008 | 57.67 | 58.07 | 49.96 | 51.09 | 1,865,051 | -7.78(-13.21%) |
Nov 19, 2008 | 64.15 | 64.62 | 58.25 | 58.87 | 991,207 | -5.70(-8.83%) |
Nov 18, 2008 | 64.23 | 65.19 | 60.91 | 64.58 | 501,029 | +0.53(+0.82%) |
Nov 17, 2008 | 66.34 | 66.34 | 63.52 | 64.05 | 704,563 | -3.29(-4.88%) |
Nov 14, 2008 | 66.98 | 70.19 | 65.76 | 67.34 | 0 | -0.51(-0.75%) |
Nov 13, 2008 | 65.54 | 67.85 | 61.15 | 67.85 | 1,249,176 | +2.93(+4.52%) |
Nov 12, 2008 | 66.91 | 68.28 | 64.91 | 64.91 | 791,372 | -3.65(-5.33%) |
Nov 11, 2008 | 70.16 | 70.56 | 66.29 | 68.57 | 913,191 | -2.39(-3.37%) |
Nov 10, 2008 | 72.11 | 73.30 | 69.92 | 70.96 | 714,131 | +0.60(+0.86%) |
Nov 07, 2008 | 70.47 | 71.68 | 68.15 | 70.35 | 0 | +1.25(+1.80%) |
Nov 06, 2008 | 70.83 | 72.94 | 67.35 | 69.11 | 1,061,003 | -3.00(-4.16%) |
Nov 05, 2008 | 72.00 | 74.52 | 71.44 | 72.11 | 1,123,452 | -0.33(-0.46%) |
Nov 04, 2008 | 69.96 | 72.44 | 69.26 | 72.44 | 820,606 | +3.30(+4.78%) |
Nov 03, 2008 | 66.44 | 69.91 | 66.19 | 69.13 | 873,653 | +2.71(+4.08%) |
Oct 31, 2008 | 64.35 | 67.80 | 61.66 | 66.42 | 0 | +2.69(+4.23%) |
Oct 30, 2008 | 65.92 | 66.36 | 60.87 | 63.73 | 1,237,429 | -0.25(-0.38%) |
Oct 29, 2008 | 55.41 | 65.13 | 54.61 | 63.97 | 1,316,428 | +8.49(+15.30%) |
Oct 28, 2008 | 55.26 | 59.63 | 53.26 | 55.48 | 1,843,094 | +0.66(+1.21%) |
Oct 27, 2008 | 59.49 | 61.81 | 54.12 | 54.82 | 1,367,722 | -5.35(-8.89%) |
Oct 24, 2008 | 61.65 | 63.98 | 58.77 | 60.17 | 0 | -5.21(-7.97%) |
Oct 23, 2008 | 67.33 | 67.62 | 61.62 | 65.38 | 826,653 | -2.26(-3.34%) |
Oct 22, 2008 | 67.84 | 68.42 | 63.72 | 67.64 | 1,387,992 | -2.16(-3.10%) |
Oct 21, 2008 | 70.57 | 73.22 | 68.56 | 69.80 | 641,784 | -1.92(-2.67%) |
Oct 20, 2008 | 68.98 | 72.03 | 67.95 | 71.72 | 765,543 | +3.82(+5.63%) |
Oct 17, 2008 | 65.36 | 70.12 | 64.35 | 67.90 | 0 | +0.53(+0.78%) |
Oct 16, 2008 | 65.28 | 67.61 | 63.47 | 67.37 | 437,806 | +2.26(+3.48%) |
Oct 15, 2008 | 72.34 | 72.55 | 64.41 | 65.11 | 522,884 | -7.03(-9.75%) |
Oct 14, 2008 | 77.12 | 77.12 | 71.46 | 72.14 | 653,965 | -1.31(-1.79%) |
Oct 13, 2008 | 72.00 | 73.89 | 68.65 | 73.46 | 987,449 | +4.86(+7.09%) |
Oct 10, 2008 | 62.74 | 73.26 | 60.13 | 68.59 | 0 | +4.06(+6.29%) |
Oct 09, 2008 | 68.17 | 69.83 | 61.45 | 64.53 | 1,077,756 | -2.84(-4.21%) |
Oct 08, 2008 | 64.40 | 69.53 | 61.26 | 67.37 | 2,271,396 | +1.59(+2.42%) |
Oct 07, 2008 | 71.19 | 71.19 | 65.78 | 65.78 | 2,331,001 | -3.92(-5.63%) |
Oct 06, 2008 | 71.69 | 72.03 | 63.91 | 69.70 | 3,110,203 | -4.11(-5.57%) |
Oct 03, 2008 | 83.50 | 83.85 | 73.72 | 73.81 | 0 | -8.04(-9.83%) |
Oct 02, 2008 | 89.05 | 89.75 | 80.72 | 81.85 | 1,171,397 | -7.87(-8.77%) |