Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37.48 | 37.81 | 31.65 | 31.65 | 44,398 | -5.77(-15.42%) |
Dec 30, 2008 | 39.38 | 39.38 | 35.59 | 37.42 | 15,216 | -1.63(-4.17%) |
Dec 29, 2008 | 40.18 | 41.45 | 38.52 | 39.05 | 12,079 | -1.06(-2.65%) |
Dec 26, 2008 | 40.29 | 40.91 | 39.14 | 40.12 | 0 | +0.03(+0.07%) |
Dec 24, 2008 | 39.49 | 40.09 | 38.31 | 40.09 | 2,394 | +0.59(+1.50%) |
Dec 23, 2008 | 39.88 | 41.21 | 38.96 | 39.49 | 5,760 | -0.30(-0.74%) |
Dec 22, 2008 | 41.71 | 42.57 | 38.46 | 39.79 | 8,949 | -2.51(-5.94%) |
Dec 19, 2008 | 47.04 | 47.87 | 42.31 | 42.31 | 16,389 | -3.49(-7.62%) |
Dec 18, 2008 | 46.89 | 48.04 | 44.73 | 45.80 | 6,473 | -0.80(-1.71%) |
Dec 17, 2008 | 44.38 | 48.22 | 44.38 | 46.59 | 14,597 | +1.04(+2.27%) |
Dec 16, 2008 | 44.35 | 45.56 | 43.58 | 45.56 | 10,716 | +1.21(+2.74%) |
Dec 15, 2008 | 44.29 | 44.38 | 42.31 | 44.35 | 9,119 | -0.03(-0.07%) |
Dec 12, 2008 | 39.97 | 44.38 | 36.80 | 44.38 | 0 | +2.66(+6.38%) |
Dec 11, 2008 | 41.95 | 43.99 | 39.32 | 41.71 | 24,251 | +0.30(+0.71%) |
Dec 10, 2008 | 39.49 | 42.72 | 38.52 | 41.42 | 15,767 | +2.31(+5.90%) |
Dec 09, 2008 | 42.42 | 43.09 | 37.19 | 39.11 | 16,794 | -3.05(-7.23%) |
Dec 08, 2008 | 38.05 | 43.07 | 38.05 | 42.16 | 11,392 | +4.88(+13.10%) |
Dec 05, 2008 | 36.06 | 37.66 | 33.99 | 37.28 | 0 | +0.30(+0.80%) |
Dec 04, 2008 | 37.87 | 38.78 | 36.60 | 36.98 | 12,589 | -2.07(-5.30%) |
Dec 03, 2008 | 37.16 | 39.05 | 33.58 | 39.05 | 7,508 | +4.11(+11.77%) |
Dec 02, 2008 | 36.12 | 36.48 | 33.25 | 34.94 | 16,917 | -0.56(-1.58%) |
Dec 01, 2008 | 40.83 | 42.66 | 35.50 | 35.50 | 25,796 | -5.92(-14.29%) |
Nov 28, 2008 | 39.79 | 41.51 | 37.54 | 41.42 | 13,911 | +1.75(+4.40%) |
Nov 26, 2008 | 29.73 | 39.82 | 29.55 | 39.67 | 7,164 | +9.64(+32.12%) |
Nov 25, 2008 | 29.88 | 30.92 | 28.96 | 30.03 | 7,436 | -0.15(-0.49%) |
Nov 24, 2008 | 27.72 | 30.80 | 26.45 | 30.18 | 12,016 | +2.81(+10.27%) |
Nov 21, 2008 | 26.77 | 28.16 | 22.48 | 27.37 | 14,253 | +1.04(+3.93%) |
Nov 20, 2008 | 29.79 | 30.26 | 24.08 | 26.33 | 44,850 | -5.06(-16.12%) |
Nov 19, 2008 | 32.39 | 33.70 | 31.39 | 31.39 | 18,087 | -1.39(-4.24%) |
Nov 18, 2008 | 34.02 | 34.55 | 32.54 | 32.78 | 14,773 | -1.42(-4.15%) |
Nov 17, 2008 | 35.29 | 35.29 | 32.84 | 34.20 | 6,739 | -1.36(-3.83%) |
Nov 14, 2008 | 36.95 | 38.16 | 35.41 | 35.56 | 0 | -3.20(-8.24%) |
Nov 13, 2008 | 31.95 | 38.76 | 31.60 | 38.76 | 12,172 | +7.10(+22.43%) |
Nov 12, 2008 | 34.02 | 35.47 | 31.65 | 31.65 | 39,806 | -2.37(-6.96%) |
Nov 11, 2008 | 32.84 | 35.03 | 31.92 | 34.02 | 57,479 | +1.18(+3.60%) |
Nov 10, 2008 | 34.97 | 35.47 | 31.80 | 32.84 | 13,531 | -1.75(-5.05%) |
Nov 07, 2008 | 36.60 | 38.46 | 34.02 | 34.58 | 0 | -1.48(-4.10%) |
Nov 06, 2008 | 38.46 | 38.78 | 36.06 | 36.06 | 11,086 | -2.40(-6.23%) |
Nov 05, 2008 | 43.61 | 43.61 | 38.05 | 38.46 | 17,626 | -5.74(-12.99%) |
Nov 04, 2008 | 43.64 | 45.56 | 41.42 | 44.20 | 17,960 | +2.31(+5.51%) |
Nov 03, 2008 | 42.42 | 42.90 | 39.44 | 41.89 | 22,949 | -0.47(-1.12%) |
Oct 31, 2008 | 29.41 | 42.36 | 29.29 | 42.36 | 0 | +13.08(+44.65%) |
Oct 30, 2008 | 23.55 | 29.29 | 22.93 | 29.29 | 51,412 | +6.63(+29.24%) |
Oct 29, 2008 | 20.65 | 23.52 | 19.67 | 22.66 | 16,793 | +2.54(+12.65%) |
Oct 28, 2008 | 22.69 | 23.25 | 19.70 | 20.12 | 21,637 | -1.95(-8.85%) |
Oct 27, 2008 | 23.52 | 23.55 | 21.45 | 22.07 | 11,416 | -0.86(-3.74%) |
Oct 24, 2008 | 21.06 | 25.26 | 21.06 | 22.93 | 0 | -2.22(-8.82%) |
Oct 23, 2008 | 22.93 | 25.15 | 22.40 | 25.15 | 15,098 | +2.66(+11.84%) |
Oct 22, 2008 | 29.20 | 29.20 | 22.13 | 22.48 | 17,024 | -7.51(-25.05%) |
Oct 21, 2008 | 31.24 | 31.71 | 29.47 | 30.00 | 21,193 | -0.92(-2.97%) |
Oct 20, 2008 | 30.32 | 31.83 | 29.02 | 30.92 | 15,061 | +2.81(+10.00%) |
Oct 17, 2008 | 25.44 | 29.73 | 25.41 | 28.10 | 0 | +2.22(+8.57%) |
Oct 16, 2008 | 30.77 | 30.83 | 24.11 | 25.89 | 34,881 | -3.67(-12.41%) |
Oct 15, 2008 | 36.21 | 37.13 | 29.05 | 29.55 | 17,239 | -6.66(-18.38%) |
Oct 14, 2008 | 38.25 | 41.42 | 34.44 | 36.21 | 19,734 | -2.25(-5.85%) |
Oct 13, 2008 | 31.09 | 39.29 | 31.09 | 38.46 | 14,958 | +7.78(+25.36%) |
Oct 10, 2008 | 32.84 | 36.09 | 28.28 | 30.68 | 0 | -3.96(-11.44%) |
Oct 09, 2008 | 45.62 | 45.62 | 29.76 | 34.64 | 101,834 | -9.53(-21.57%) |
Oct 08, 2008 | 47.33 | 48.22 | 37.25 | 44.17 | 21,055 | -2.72(-5.80%) |
Oct 07, 2008 | 51.09 | 52.51 | 45.44 | 46.89 | 19,145 | -3.70(-7.31%) |
Oct 06, 2008 | 44.61 | 50.59 | 41.77 | 50.59 | 11,262 | +5.15(+11.33%) |
Oct 03, 2008 | 52.36 | 52.51 | 44.79 | 45.44 | 0 | -5.74(-11.21%) |
Oct 02, 2008 | 50.03 | 53.25 | 48.75 | 51.18 | 27,000 | -0.03(-0.06%) |