Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 72.72 | 75.63 | 72.56 | 73.22 | 6,109,221 | -0.58(-0.79%) |
Dec 30, 2008 | 73.52 | 74.18 | 71.37 | 73.80 | 5,775,651 | +0.58(+0.79%) |
Dec 29, 2008 | 70.54 | 73.65 | 70.25 | 73.22 | 9,012,490 | +4.34(+6.30%) |
Dec 26, 2008 | 68.25 | 69.22 | 66.45 | 68.88 | 0 | +1.49(+2.21%) |
Dec 24, 2008 | 69.07 | 69.59 | 66.24 | 67.39 | 3,322,886 | -1.10(-1.61%) |
Dec 23, 2008 | 67.88 | 71.48 | 67.12 | 68.49 | 12,770,337 | +2.70(+4.10%) |
Dec 22, 2008 | 70.74 | 70.96 | 64.88 | 65.79 | 9,717,464 | -6.47(-8.95%) |
Dec 19, 2008 | 70.63 | 73.55 | 69.35 | 72.26 | 11,534,966 | -1.96(-2.64%) |
Dec 18, 2008 | 81.09 | 81.53 | 73.38 | 74.22 | 13,306,171 | -5.88(-7.34%) |
Dec 17, 2008 | 76.50 | 82.99 | 76.10 | 80.10 | 14,043,872 | +3.19(+4.15%) |
Dec 16, 2008 | 72.42 | 77.24 | 72.24 | 76.91 | 16,819,432 | +7.66(+11.06%) |
Dec 15, 2008 | 69.02 | 70.69 | 67.24 | 69.25 | 12,715,712 | +2.70(+4.06%) |
Dec 12, 2008 | 62.57 | 68.08 | 62.01 | 66.55 | 0 | +1.28(+1.96%) |
Dec 11, 2008 | 67.64 | 70.83 | 64.67 | 65.27 | 13,908,813 | -4.22(-6.07%) |
Dec 10, 2008 | 63.90 | 69.51 | 63.26 | 69.49 | 15,892,735 | +7.63(+12.33%) |
Dec 09, 2008 | 60.22 | 65.61 | 59.05 | 61.86 | 15,505,448 | +0.53(+0.86%) |
Dec 08, 2008 | 56.66 | 61.84 | 56.00 | 61.33 | 13,128,844 | +7.94(+14.87%) |
Dec 05, 2008 | 48.42 | 53.96 | 47.54 | 53.39 | 0 | +3.79(+7.64%) |
Dec 04, 2008 | 52.35 | 54.89 | 48.99 | 49.60 | 12,918,930 | -3.21(-6.08%) |
Dec 03, 2008 | 52.21 | 54.58 | 51.70 | 52.81 | 13,273,007 | -2.39(-4.33%) |
Dec 02, 2008 | 55.36 | 57.14 | 53.23 | 55.20 | 15,795,100 | -1.27(-2.25%) |
Dec 01, 2008 | 59.85 | 60.96 | 56.47 | 56.47 | 9,917,228 | -5.17(-8.39%) |
Nov 28, 2008 | 63.19 | 63.67 | 60.32 | 61.64 | 3,987,944 | -0.60(-0.96%) |
Nov 26, 2008 | 57.34 | 63.85 | 56.76 | 62.24 | 14,834,911 | +3.02(+5.10%) |
Nov 25, 2008 | 62.35 | 62.62 | 57.22 | 59.22 | 13,060,774 | -0.42(-0.70%) |
Nov 24, 2008 | 62.85 | 64.39 | 59.24 | 59.64 | 16,220,737 | -0.78(-1.29%) |
Nov 21, 2008 | 58.04 | 60.64 | 56.02 | 60.42 | 15,089,618 | +4.96(+8.94%) |
Nov 20, 2008 | 61.41 | 62.75 | 54.80 | 55.46 | 22,584,592 | -8.56(-13.37%) |
Nov 19, 2008 | 69.17 | 71.48 | 64.00 | 64.02 | 12,977,082 | -5.92(-8.46%) |
Nov 18, 2008 | 69.92 | 71.70 | 67.40 | 69.94 | 11,864,852 | +0.79(+1.14%) |
Nov 17, 2008 | 69.35 | 71.50 | 67.12 | 69.15 | 13,406,122 | -0.66(-0.95%) |
Nov 14, 2008 | 72.55 | 74.48 | 69.81 | 69.81 | 0 | -4.38(-5.90%) |
Nov 13, 2008 | 70.93 | 74.19 | 67.13 | 74.19 | 23,991,632 | +4.54(+6.52%) |
Nov 12, 2008 | 76.35 | 77.68 | 69.21 | 69.65 | 17,797,392 | -10.18(-12.75%) |
Nov 11, 2008 | 79.24 | 81.81 | 76.81 | 79.83 | 15,573,820 | -1.80(-2.21%) |
Nov 10, 2008 | 85.00 | 87.37 | 80.57 | 81.63 | 16,588,707 | +1.06(+1.32%) |
Nov 07, 2008 | 81.50 | 82.80 | 78.32 | 80.57 | 0 | +1.58(+2.00%) |
Nov 06, 2008 | 83.67 | 85.44 | 76.62 | 78.99 | 21,509,780 | -7.89(-9.08%) |
Nov 05, 2008 | 92.30 | 94.98 | 86.80 | 86.88 | 18,570,374 | -7.19(-7.64%) |
Nov 04, 2008 | 88.28 | 94.46 | 87.11 | 94.07 | 19,147,918 | +9.11(+10.72%) |
Nov 03, 2008 | 86.00 | 89.50 | 83.88 | 84.96 | 15,391,323 | -0.30(-0.35%) |
Oct 31, 2008 | 82.21 | 88.75 | 80.62 | 85.26 | 17,426,438 | +0.55(+0.65%) |
Oct 30, 2008 | 83.01 | 86.03 | 80.60 | 84.71 | 25,062,832 | +5.31(+6.69%) |
Oct 29, 2008 | 71.47 | 82.94 | 70.61 | 79.40 | 26,392,920 | +9.72(+13.95%) |
Oct 28, 2008 | 68.09 | 70.05 | 61.69 | 69.68 | 22,422,532 | +5.80(+9.08%) |
Oct 27, 2008 | 67.25 | 71.46 | 63.63 | 63.88 | 19,476,788 | -4.64(-6.77%) |
Oct 24, 2008 | 60.90 | 69.89 | 60.38 | 68.52 | 23,862,316 | +0.03(+0.04%) |
Oct 23, 2008 | 71.21 | 71.56 | 64.23 | 68.49 | 34,070,100 | +1.39(+2.07%) |
Oct 22, 2008 | 70.11 | 71.85 | 63.58 | 67.10 | 20,941,136 | -6.26(-8.53%) |
Oct 21, 2008 | 78.28 | 79.29 | 72.84 | 73.36 | 22,520,134 | -8.18(-10.03%) |
Oct 20, 2008 | 78.17 | 81.54 | 76.03 | 81.54 | 17,045,118 | +7.11(+9.55%) |
Oct 17, 2008 | 70.99 | 79.00 | 67.16 | 74.43 | 0 | -0.31(-0.41%) |
Oct 16, 2008 | 80.89 | 81.88 | 66.81 | 74.74 | 35,069,392 | -2.11(-2.75%) |
Oct 15, 2008 | 94.16 | 94.37 | 76.74 | 76.85 | 31,608,254 | -21.15(-21.58%) |
Oct 14, 2008 | 113.11 | 116.75 | 96.69 | 98.00 | 21,306,124 | -7.80(-7.37%) |
Oct 13, 2008 | 98.38 | 105.80 | 93.30 | 105.80 | 13,538,371 | +14.72(+16.16%) |
Oct 10, 2008 | 86.17 | 99.85 | 83.08 | 91.08 | 0 | -1.77(-1.91%) |
Oct 09, 2008 | 103.05 | 109.25 | 90.06 | 92.85 | 23,694,504 | -5.75(-5.83%) |
Oct 08, 2008 | 80.22 | 103.24 | 79.94 | 98.60 | 32,951,870 | +11.74(+13.52%) |
Oct 07, 2008 | 91.84 | 93.85 | 84.82 | 86.86 | 28,742,904 | -0.05(-0.06%) |
Oct 06, 2008 | 87.25 | 88.50 | 76.86 | 86.91 | 27,523,248 | -8.45(-8.86%) |
Oct 03, 2008 | 96.71 | 104.68 | 94.00 | 95.36 | 0 | +1.85(+1.98%) |
Oct 02, 2008 | 108.68 | 111.87 | 92.50 | 93.51 | 60,326,708 | -34.53(-26.97%) |