Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.94 | 46.09 | 38.94 | 46.09 | 7,122 | +7.04(+18.03%) |
Dec 30, 2008 | 35.20 | 39.27 | 35.20 | 39.05 | 3,235 | +4.44(+12.83%) |
Dec 29, 2008 | 40.37 | 41.80 | 31.24 | 34.61 | 7,121 | -5.43(-13.56%) |
Dec 26, 2008 | 39.93 | 41.25 | 35.97 | 40.04 | 2,268 | -0.00(-0.00%) |
Dec 24, 2008 | 40.59 | 40.59 | 38.50 | 40.04 | 1,350 | +0.99(+2.54%) |
Dec 23, 2008 | 38.83 | 39.16 | 38.50 | 39.05 | 1,983 | +0.33(+0.85%) |
Dec 22, 2008 | 38.94 | 39.60 | 38.50 | 38.72 | 1,268 | -0.77(-1.95%) |
Dec 19, 2008 | 40.15 | 40.15 | 39.38 | 39.49 | 1,088 | +0.66(+1.70%) |
Dec 18, 2008 | 37.51 | 38.83 | 37.07 | 38.83 | 724 | +0.66(+1.73%) |
Dec 17, 2008 | 38.94 | 40.59 | 37.62 | 38.17 | 4,323 | -0.88(-2.25%) |
Dec 16, 2008 | 40.48 | 40.48 | 38.50 | 39.05 | 2,229 | -0.22(-0.56%) |
Dec 15, 2008 | 37.95 | 42.24 | 37.95 | 39.27 | 2,809 | +2.09(+5.62%) |
Dec 12, 2008 | 35.18 | 37.18 | 35.18 | 37.18 | 450 | +0.44(+1.19%) |
Dec 11, 2008 | 38.50 | 38.50 | 36.74 | 36.74 | 1,431 | -1.32(-3.47%) |
Dec 10, 2008 | 40.70 | 40.70 | 38.06 | 38.06 | 781 | -1.10(-2.81%) |
Dec 09, 2008 | 38.17 | 39.16 | 38.17 | 39.16 | 3,531 | +0.00(+0.00%) |
Dec 08, 2008 | 39.27 | 42.79 | 38.17 | 39.16 | 2,684 | -0.22(-0.56%) |
Dec 05, 2008 | 39.93 | 39.93 | 37.18 | 39.38 | 4,202 | -1.98(-4.79%) |
Dec 04, 2008 | 37.95 | 41.91 | 37.95 | 41.36 | 1,700 | +1.87(+4.74%) |
Dec 03, 2008 | 37.84 | 39.49 | 37.51 | 39.49 | 1,232 | +0.44(+1.13%) |
Dec 02, 2008 | 38.39 | 41.14 | 38.39 | 39.05 | 1,137 | -0.66(-1.66%) |
Dec 01, 2008 | 41.25 | 45.76 | 35.09 | 39.71 | 3,436 | -1.24(-3.03%) |
Nov 28, 2008 | 41.25 | 41.25 | 40.04 | 40.95 | 881 | +0.47(+1.16%) |
Nov 26, 2008 | 39.93 | 41.69 | 38.61 | 40.48 | 4,535 | +1.98(+5.14%) |
Nov 25, 2008 | 41.91 | 43.34 | 38.50 | 38.50 | 3,819 | -4.95(-11.39%) |
Nov 24, 2008 | 46.20 | 49.50 | 41.58 | 43.45 | 6,679 | -2.75(-5.95%) |
Nov 21, 2008 | 49.50 | 51.70 | 38.94 | 46.20 | 15,214 | -3.74(-7.49%) |
Nov 20, 2008 | 31.79 | 52.69 | 31.79 | 49.94 | 27,658 | +15.95(+46.93%) |
Nov 19, 2008 | 35.20 | 36.19 | 30.47 | 33.99 | 16,790 | -0.55(-1.59%) |
Nov 18, 2008 | 23.10 | 35.20 | 23.10 | 34.54 | 21,986 | +12.21(+54.68%) |
Nov 17, 2008 | 19.80 | 22.33 | 19.47 | 22.33 | 44,609 | +2.53(+12.78%) |
Nov 14, 2008 | 21.45 | 21.45 | 18.15 | 19.80 | 47,418 | +2.20(+12.50%) |
Nov 13, 2008 | 15.40 | 19.69 | 11.66 | 17.60 | 33,889 | +1.12(+6.79%) |
Nov 12, 2008 | 17.16 | 17.16 | 15.74 | 16.48 | 11,656 | -1.56(-8.65%) |
Nov 11, 2008 | 22.00 | 22.11 | 18.04 | 18.04 | 8,527 | -3.57(-16.54%) |
Nov 10, 2008 | 21.34 | 22.11 | 20.90 | 21.61 | 1,668 | +0.27(+1.29%) |
Nov 07, 2008 | 22.00 | 22.55 | 21.34 | 21.34 | 4,311 | +0.00(+0.00%) |
Nov 06, 2008 | 21.89 | 22.11 | 21.34 | 21.34 | 2,706 | -0.88(-3.96%) |
Nov 05, 2008 | 23.76 | 23.76 | 21.89 | 22.22 | 11,045 | -0.99(-4.27%) |
Nov 04, 2008 | 27.83 | 28.93 | 21.67 | 23.21 | 7,204 | -4.40(-15.94%) |
Nov 03, 2008 | 27.17 | 29.26 | 26.95 | 27.61 | 1,655 | -1.24(-4.29%) |
Oct 31, 2008 | 29.70 | 32.67 | 27.94 | 28.85 | 4,229 | -0.30(-1.04%) |
Oct 30, 2008 | 23.76 | 29.15 | 23.76 | 29.15 | 6,523 | +5.82(+24.94%) |
Oct 29, 2008 | 26.29 | 26.29 | 21.34 | 23.33 | 16,446 | -2.08(-8.18%) |
Oct 28, 2008 | 28.05 | 28.05 | 25.08 | 25.41 | 3,091 | -1.54(-5.72%) |
Oct 27, 2008 | 28.38 | 28.38 | 26.51 | 26.95 | 3,800 | -3.30(-10.91%) |
Oct 24, 2008 | 30.36 | 30.60 | 24.75 | 30.25 | 4,843 | +0.69(+2.34%) |
Oct 23, 2008 | 29.92 | 30.80 | 29.15 | 29.56 | 21,954 | -0.03(-0.10%) |
Oct 22, 2008 | 30.80 | 30.80 | 29.26 | 29.59 | 1,986 | -0.33(-1.11%) |
Oct 21, 2008 | 33.99 | 34.10 | 29.92 | 29.92 | 5,833 | -3.96(-11.69%) |
Oct 20, 2008 | 34.33 | 34.98 | 33.44 | 33.88 | 1,474 | +0.22(+0.65%) |
Oct 17, 2008 | 33.22 | 33.77 | 33.00 | 33.66 | 1,327 | +0.66(+2.00%) |
Oct 16, 2008 | 34.43 | 34.43 | 32.67 | 33.00 | 1,431 | +0.11(+0.33%) |
Oct 15, 2008 | 33.00 | 33.00 | 31.90 | 32.89 | 2,168 | -1.01(-2.98%) |
Oct 14, 2008 | 33.33 | 35.68 | 33.00 | 33.90 | 3,055 | -0.09(-0.27%) |
Oct 13, 2008 | 34.10 | 38.01 | 32.89 | 33.99 | 5,666 | +1.65(+5.10%) |
Oct 10, 2008 | 32.45 | 38.50 | 28.16 | 32.34 | 8,212 | -2.79(-7.94%) |
Oct 09, 2008 | 38.83 | 39.38 | 30.69 | 35.13 | 8,631 | -1.83(-4.96%) |
Oct 08, 2008 | 44.22 | 44.22 | 33.00 | 36.96 | 11,215 | -6.71(-15.37%) |
Oct 07, 2008 | 45.27 | 46.75 | 38.50 | 43.67 | 6,022 | -1.22(-2.72%) |
Oct 06, 2008 | 46.09 | 46.09 | 39.38 | 44.89 | 3,875 | -1.31(-2.83%) |
Oct 03, 2008 | 52.03 | 52.03 | 45.65 | 46.20 | 2,490 | -0.11(-0.24%) |
Oct 02, 2008 | 46.20 | 47.19 | 45.76 | 46.31 | 4,017 | -0.45(-0.97%) |