Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37.40 | 38.60 | 35.00 | 37.80 | 13,528 | +0.60(+1.61%) |
Dec 30, 2008 | 38.20 | 38.80 | 36.40 | 37.20 | 6,297 | -0.80(-2.11%) |
Dec 29, 2008 | 39.60 | 39.60 | 36.00 | 38.00 | 10,228 | -1.80(-4.52%) |
Dec 26, 2008 | 40.00 | 41.00 | 39.00 | 39.80 | 3,085 | -0.60(-1.49%) |
Dec 24, 2008 | 40.20 | 40.60 | 39.60 | 40.40 | 1,592 | +0.00(+0.00%) |
Dec 23, 2008 | 42.80 | 43.00 | 39.40 | 40.40 | 4,923 | -2.20(-5.16%) |
Dec 22, 2008 | 43.80 | 44.40 | 39.60 | 42.60 | 10,000 | -1.40(-3.18%) |
Dec 19, 2008 | 46.40 | 46.40 | 42.00 | 44.00 | 15,101 | +0.00(+0.00%) |
Dec 18, 2008 | 47.60 | 47.80 | 43.00 | 44.00 | 9,848 | -3.00(-6.38%) |
Dec 17, 2008 | 45.20 | 47.80 | 45.00 | 47.00 | 11,148 | -0.40(-0.84%) |
Dec 16, 2008 | 47.00 | 48.20 | 46.00 | 47.40 | 11,635 | +1.40(+3.04%) |
Dec 15, 2008 | 46.80 | 47.80 | 45.00 | 46.00 | 4,823 | -0.40(-0.86%) |
Dec 12, 2008 | 42.00 | 46.40 | 40.60 | 46.40 | 6,022 | +3.40(+7.91%) |
Dec 11, 2008 | 46.40 | 49.40 | 42.60 | 43.00 | 7,158 | -3.60(-7.73%) |
Dec 10, 2008 | 46.40 | 48.60 | 44.00 | 46.60 | 4,990 | +0.40(+0.87%) |
Dec 09, 2008 | 44.20 | 48.40 | 40.60 | 46.20 | 14,443 | +1.80(+4.05%) |
Dec 08, 2008 | 42.00 | 44.60 | 40.40 | 44.40 | 13,128 | +2.40(+5.71%) |
Dec 05, 2008 | 36.40 | 42.00 | 34.40 | 42.00 | 5,653 | +5.20(+14.13%) |
Dec 04, 2008 | 38.00 | 40.00 | 36.60 | 36.80 | 4,448 | -1.60(-4.17%) |
Dec 03, 2008 | 35.80 | 40.00 | 35.00 | 38.40 | 6,688 | +2.20(+6.08%) |
Dec 02, 2008 | 35.80 | 38.00 | 34.00 | 36.20 | 6,212 | +1.20(+3.43%) |
Dec 01, 2008 | 41.00 | 42.00 | 34.20 | 35.00 | 7,931 | -7.40(-17.45%) |
Nov 28, 2008 | 42.20 | 42.40 | 41.00 | 42.40 | 2,393 | -0.40(-0.93%) |
Nov 26, 2008 | 36.00 | 42.80 | 36.00 | 42.80 | 7,750 | +5.80(+15.68%) |
Nov 25, 2008 | 36.20 | 37.00 | 34.01 | 37.00 | 5,806 | +0.60(+1.65%) |
Nov 24, 2008 | 36.00 | 36.80 | 34.20 | 36.40 | 11,818 | +0.60(+1.68%) |
Nov 21, 2008 | 31.40 | 36.00 | 27.00 | 35.80 | 19,303 | +5.00(+16.23%) |
Nov 20, 2008 | 32.80 | 34.40 | 30.40 | 30.80 | 14,960 | -2.40(-7.23%) |
Nov 19, 2008 | 37.80 | 39.60 | 33.20 | 33.20 | 7,533 | -4.60(-12.17%) |
Nov 18, 2008 | 41.20 | 42.00 | 37.40 | 37.80 | 6,950 | -3.40(-8.25%) |
Nov 17, 2008 | 39.60 | 42.00 | 38.80 | 41.20 | 7,354 | +1.20(+3.00%) |
Nov 14, 2008 | 42.60 | 42.80 | 39.80 | 40.00 | 8,320 | -3.40(-7.83%) |
Nov 13, 2008 | 37.20 | 43.60 | 35.40 | 43.40 | 10,856 | +6.20(+16.67%) |
Nov 12, 2008 | 40.00 | 40.80 | 37.20 | 37.20 | 10,374 | -2.80(-7.00%) |
Nov 11, 2008 | 43.80 | 45.40 | 40.00 | 40.00 | 9,827 | -3.80(-8.68%) |
Nov 10, 2008 | 47.20 | 47.20 | 43.00 | 43.80 | 5,120 | -1.40(-3.10%) |
Nov 07, 2008 | 44.00 | 45.40 | 42.80 | 45.20 | 6,408 | +2.00(+4.63%) |
Nov 06, 2008 | 45.20 | 46.60 | 42.80 | 43.20 | 9,926 | -2.20(-4.85%) |
Nov 05, 2008 | 47.40 | 48.80 | 45.00 | 45.40 | 9,384 | -2.40(-5.02%) |
Nov 04, 2008 | 49.40 | 49.40 | 44.80 | 47.80 | 10,974 | +1.40(+3.02%) |
Nov 03, 2008 | 47.80 | 49.80 | 44.20 | 46.40 | 15,627 | +1.40(+3.11%) |
Oct 31, 2008 | 42.00 | 45.00 | 41.00 | 45.00 | 13,877 | +3.00(+7.14%) |
Oct 30, 2008 | 39.80 | 42.00 | 39.20 | 42.00 | 8,501 | +3.20(+8.25%) |
Oct 29, 2008 | 38.60 | 41.20 | 36.20 | 38.80 | 9,953 | +0.20(+0.52%) |
Oct 28, 2008 | 36.20 | 38.60 | 35.00 | 38.60 | 8,396 | +2.80(+7.82%) |
Oct 27, 2008 | 36.20 | 38.00 | 35.60 | 35.80 | 11,914 | -0.80(-2.19%) |
Oct 24, 2008 | 36.80 | 38.40 | 35.30 | 36.60 | 13,945 | -1.60(-4.19%) |
Oct 23, 2008 | 41.00 | 41.40 | 35.00 | 38.20 | 9,322 | -2.40(-5.91%) |
Oct 22, 2008 | 41.00 | 43.40 | 38.80 | 40.60 | 14,909 | -1.40(-3.33%) |
Oct 21, 2008 | 42.00 | 44.80 | 41.20 | 42.00 | 16,433 | -0.80(-1.87%) |
Oct 20, 2008 | 40.20 | 43.00 | 40.20 | 42.80 | 9,921 | +3.40(+8.63%) |
Oct 17, 2008 | 40.00 | 43.80 | 38.80 | 39.40 | 21,272 | -2.40(-5.74%) |
Oct 16, 2008 | 38.80 | 42.80 | 38.00 | 41.80 | 14,946 | +3.40(+8.85%) |
Oct 15, 2008 | 40.60 | 44.00 | 38.40 | 38.40 | 17,910 | -5.60(-12.73%) |
Oct 14, 2008 | 38.40 | 46.40 | 38.40 | 44.00 | 23,921 | +1.80(+4.27%) |
Oct 13, 2008 | 37.60 | 42.20 | 35.60 | 42.20 | 24,882 | +6.60(+18.54%) |
Oct 10, 2008 | 27.00 | 35.60 | 24.40 | 35.60 | 65,683 | +8.00(+28.99%) |
Oct 09, 2008 | 35.00 | 36.60 | 27.40 | 27.60 | 26,791 | -7.40(-21.14%) |
Oct 08, 2008 | 38.60 | 41.80 | 35.00 | 35.00 | 36,731 | -4.80(-12.06%) |
Oct 07, 2008 | 49.20 | 49.20 | 39.20 | 39.80 | 34,387 | -8.60(-17.77%) |
Oct 06, 2008 | 48.00 | 48.80 | 44.20 | 48.40 | 29,940 | +0.40(+0.83%) |
Oct 03, 2008 | 50.40 | 52.80 | 48.00 | 48.00 | 15,391 | -1.60(-3.23%) |
Oct 02, 2008 | 55.00 | 55.80 | 47.81 | 49.60 | 21,000 | -5.80(-10.47%) |