Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 48.50 | 54.50 | 46.60 | 51.00 | 8,163 | +2.60(+5.37%) |
Dec 30, 2008 | 44.60 | 48.40 | 43.00 | 48.40 | 17,617 | +4.30(+9.75%) |
Dec 29, 2008 | 43.90 | 44.80 | 42.60 | 44.10 | 4,924 | +0.80(+1.85%) |
Dec 26, 2008 | 41.90 | 43.30 | 41.90 | 43.30 | 1,095 | +1.50(+3.59%) |
Dec 24, 2008 | 42.20 | 42.20 | 41.20 | 41.80 | 1,284 | -0.80(-1.88%) |
Dec 23, 2008 | 45.90 | 45.90 | 41.20 | 42.60 | 4,914 | -1.80(-4.05%) |
Dec 22, 2008 | 39.60 | 45.00 | 39.50 | 44.40 | 15,061 | +3.30(+8.03%) |
Dec 19, 2008 | 39.80 | 41.10 | 37.20 | 41.10 | 6,249 | +2.40(+6.20%) |
Dec 18, 2008 | 40.10 | 40.10 | 37.90 | 38.70 | 2,331 | -0.19(-0.48%) |
Dec 17, 2008 | 38.50 | 40.60 | 38.02 | 38.89 | 5,185 | -1.21(-3.02%) |
Dec 16, 2008 | 38.50 | 40.50 | 37.60 | 40.10 | 7,593 | +0.80(+2.04%) |
Dec 15, 2008 | 40.40 | 40.40 | 37.40 | 39.30 | 7,538 | +1.30(+3.42%) |
Dec 12, 2008 | 36.50 | 38.00 | 36.20 | 38.00 | 3,704 | +1.00(+2.70%) |
Dec 11, 2008 | 37.20 | 38.90 | 37.00 | 37.00 | 2,416 | -0.10(-0.27%) |
Dec 10, 2008 | 39.20 | 40.10 | 36.70 | 37.10 | 5,040 | -0.90(-2.37%) |
Dec 09, 2008 | 41.40 | 42.00 | 38.00 | 38.00 | 3,163 | -2.00(-5.00%) |
Dec 08, 2008 | 40.00 | 40.20 | 37.80 | 40.00 | 5,061 | +0.10(+0.25%) |
Dec 05, 2008 | 39.50 | 39.90 | 35.20 | 39.90 | 4,404 | +0.20(+0.50%) |
Dec 04, 2008 | 40.60 | 40.60 | 38.30 | 39.70 | 2,955 | -0.30(-0.75%) |
Dec 03, 2008 | 39.70 | 41.40 | 39.30 | 40.00 | 4,851 | -0.10(-0.25%) |
Dec 02, 2008 | 41.30 | 42.00 | 39.60 | 40.10 | 5,963 | -0.30(-0.74%) |
Dec 01, 2008 | 47.20 | 47.20 | 39.30 | 40.40 | 5,867 | +0.80(+2.02%) |
Nov 28, 2008 | 40.10 | 41.10 | 39.60 | 39.60 | 1,491 | -1.90(-4.58%) |
Nov 26, 2008 | 41.50 | 42.70 | 38.60 | 41.50 | 5,405 | -0.10(-0.24%) |
Nov 25, 2008 | 38.80 | 42.60 | 37.60 | 41.60 | 10,679 | +4.40(+11.83%) |
Nov 24, 2008 | 33.00 | 37.90 | 33.00 | 37.20 | 8,621 | +5.00(+15.53%) |
Nov 21, 2008 | 36.40 | 36.80 | 31.50 | 32.20 | 7,291 | -2.80(-8.00%) |
Nov 20, 2008 | 37.60 | 38.00 | 35.00 | 35.00 | 4,066 | -4.70(-11.84%) |
Nov 19, 2008 | 39.10 | 41.50 | 38.70 | 39.70 | 4,039 | -0.30(-0.75%) |
Nov 18, 2008 | 40.70 | 41.80 | 38.50 | 40.00 | 3,497 | -1.00(-2.44%) |
Nov 17, 2008 | 40.00 | 41.90 | 40.00 | 41.00 | 4,088 | -0.50(-1.20%) |
Nov 14, 2008 | 41.00 | 42.30 | 40.60 | 41.50 | 10,769 | +0.00(+0.00%) |
Nov 13, 2008 | 43.10 | 43.20 | 39.10 | 41.50 | 19,394 | +0.20(+0.48%) |
Nov 12, 2008 | 42.90 | 45.50 | 40.90 | 41.30 | 10,398 | -2.80(-6.35%) |
Nov 11, 2008 | 45.00 | 45.10 | 40.60 | 44.10 | 7,646 | -2.60(-5.57%) |
Nov 10, 2008 | 55.00 | 55.20 | 43.30 | 46.70 | 15,607 | -7.30(-13.52%) |
Nov 07, 2008 | 53.40 | 55.70 | 51.50 | 54.00 | 26,908 | +5.50(+11.34%) |
Nov 06, 2008 | 55.00 | 55.00 | 47.50 | 48.50 | 10,134 | -3.60(-6.91%) |
Nov 05, 2008 | 61.40 | 61.40 | 51.00 | 52.10 | 16,507 | -9.30(-15.15%) |
Nov 04, 2008 | 54.00 | 66.00 | 53.60 | 61.40 | 34,346 | +10.30(+20.16%) |
Nov 03, 2008 | 49.30 | 53.40 | 45.90 | 51.10 | 21,012 | +6.80(+15.35%) |
Oct 31, 2008 | 42.10 | 45.68 | 41.00 | 44.30 | 12,163 | +2.90(+7.00%) |
Oct 30, 2008 | 42.70 | 43.80 | 40.00 | 41.40 | 9,026 | +0.40(+0.98%) |
Oct 29, 2008 | 35.10 | 41.50 | 34.30 | 41.00 | 8,183 | +4.70(+12.95%) |
Oct 28, 2008 | 35.80 | 37.90 | 33.60 | 36.30 | 10,104 | +2.30(+6.76%) |
Oct 27, 2008 | 35.00 | 35.00 | 32.60 | 34.00 | 2,392 | -0.30(-0.87%) |
Oct 24, 2008 | 35.20 | 37.60 | 33.00 | 34.30 | 11,462 | -5.50(-13.82%) |
Oct 23, 2008 | 42.40 | 42.40 | 38.70 | 39.80 | 6,363 | -1.80(-4.33%) |
Oct 22, 2008 | 43.00 | 43.10 | 40.10 | 41.60 | 5,073 | -2.10(-4.81%) |
Oct 21, 2008 | 44.70 | 45.00 | 42.50 | 43.70 | 7,071 | +1.60(+3.80%) |
Oct 20, 2008 | 45.00 | 46.20 | 41.60 | 42.10 | 17,651 | -3.30(-7.27%) |
Oct 17, 2008 | 51.90 | 51.90 | 40.00 | 45.40 | 65,560 | -5.70(-11.15%) |
Oct 16, 2008 | 57.50 | 60.00 | 46.80 | 51.10 | 39,035 | -6.10(-10.66%) |
Oct 15, 2008 | 54.50 | 64.80 | 53.00 | 57.20 | 43,460 | +5.70(+11.07%) |
Oct 14, 2008 | 59.80 | 60.50 | 50.00 | 51.50 | 20,273 | +1.00(+1.98%) |
Oct 13, 2008 | 50.00 | 52.00 | 45.20 | 50.50 | 11,749 | +6.60(+15.03%) |
Oct 10, 2008 | 47.60 | 47.70 | 37.50 | 43.90 | 10,878 | -5.60(-11.31%) |
Oct 09, 2008 | 51.40 | 53.40 | 48.00 | 49.50 | 8,194 | +1.90(+3.99%) |
Oct 08, 2008 | 52.10 | 53.70 | 41.40 | 47.60 | 35,609 | -6.70(-12.34%) |
Oct 07, 2008 | 63.10 | 66.80 | 52.50 | 54.30 | 10,816 | -6.80(-11.13%) |
Oct 06, 2008 | 70.00 | 75.00 | 57.50 | 61.10 | 22,630 | -16.40(-21.16%) |
Oct 03, 2008 | 80.50 | 80.50 | 75.00 | 77.50 | 11,640 | -3.00(-3.73%) |
Oct 02, 2008 | 84.20 | 86.30 | 75.50 | 80.50 | 18,769 | -8.50(-9.55%) |