Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 57.28 | 60.00 | 56.05 | 60.00 | 5,931 | +0.30(+0.50%) |
Dec 30, 2008 | 47.70 | 59.70 | 45.55 | 59.70 | 15,698 | +11.05(+22.71%) |
Dec 29, 2008 | 45.80 | 49.50 | 45.80 | 48.65 | 2,226 | +2.07(+4.44%) |
Dec 26, 2008 | 48.35 | 48.35 | 45.50 | 46.58 | 2,441 | -0.92(-1.93%) |
Dec 24, 2008 | 48.25 | 49.15 | 47.45 | 47.50 | 1,235 | -2.30(-4.62%) |
Dec 23, 2008 | 49.50 | 52.18 | 47.50 | 49.80 | 1,161 | -0.25(-0.50%) |
Dec 22, 2008 | 50.72 | 52.23 | 49.55 | 50.05 | 1,620 | -0.70(-1.38%) |
Dec 19, 2008 | 49.50 | 52.50 | 49.40 | 50.75 | 1,030 | +1.05(+2.11%) |
Dec 18, 2008 | 50.85 | 52.50 | 49.70 | 49.70 | 906 | -1.80(-3.50%) |
Dec 17, 2008 | 52.55 | 54.25 | 50.00 | 51.50 | 1,321 | -0.40(-0.77%) |
Dec 16, 2008 | 53.10 | 53.70 | 51.30 | 51.90 | 1,500 | -1.15(-2.17%) |
Dec 15, 2008 | 53.25 | 53.50 | 52.85 | 53.05 | 816 | -0.20(-0.38%) |
Dec 12, 2008 | 54.70 | 55.00 | 52.92 | 53.25 | 1,121 | -2.12(-3.83%) |
Dec 11, 2008 | 56.45 | 56.45 | 55.10 | 55.37 | 1,248 | -0.86(-1.53%) |
Dec 10, 2008 | 55.90 | 57.50 | 55.50 | 56.23 | 2,562 | +1.53(+2.80%) |
Dec 09, 2008 | 54.90 | 55.00 | 52.35 | 54.70 | 860 | +0.60(+1.11%) |
Dec 08, 2008 | 54.45 | 56.31 | 53.30 | 54.10 | 1,689 | +1.10(+2.08%) |
Dec 05, 2008 | 52.38 | 53.00 | 51.40 | 53.00 | 570 | +1.25(+2.42%) |
Dec 04, 2008 | 55.95 | 56.00 | 51.75 | 51.75 | 3,662 | -3.25(-5.91%) |
Dec 03, 2008 | 52.75 | 56.52 | 50.47 | 55.00 | 5,038 | +3.45(+6.69%) |
Dec 02, 2008 | 51.75 | 52.50 | 48.47 | 51.55 | 2,619 | +0.30(+0.59%) |
Dec 01, 2008 | 49.00 | 51.25 | 47.00 | 51.25 | 5,073 | +1.08(+2.16%) |
Nov 28, 2008 | 49.95 | 50.17 | 48.42 | 50.17 | 1,438 | +2.37(+4.95%) |
Nov 26, 2008 | 44.25 | 49.05 | 43.55 | 47.80 | 3,511 | +3.55(+8.02%) |
Nov 25, 2008 | 46.65 | 46.65 | 43.55 | 44.25 | 1,102 | -1.75(-3.80%) |
Nov 24, 2008 | 39.95 | 47.50 | 39.95 | 46.00 | 1,907 | +6.05(+15.14%) |
Nov 21, 2008 | 40.55 | 41.80 | 39.95 | 39.95 | 2,391 | -0.97(-2.36%) |
Nov 20, 2008 | 45.40 | 47.28 | 40.00 | 40.92 | 7,682 | -4.48(-9.87%) |
Nov 19, 2008 | 46.00 | 46.90 | 45.40 | 45.40 | 1,078 | -0.10(-0.22%) |
Nov 18, 2008 | 46.15 | 47.55 | 45.03 | 45.50 | 2,980 | -1.60(-3.40%) |
Nov 17, 2008 | 45.05 | 47.65 | 45.05 | 47.10 | 1,192 | +1.10(+2.39%) |
Nov 14, 2008 | 45.05 | 47.30 | 45.05 | 46.00 | 4,316 | +0.50(+1.10%) |
Nov 13, 2008 | 46.45 | 46.95 | 45.00 | 45.50 | 2,779 | -1.00(-2.15%) |
Nov 12, 2008 | 47.55 | 49.50 | 46.50 | 46.50 | 2,542 | -1.00(-2.11%) |
Nov 11, 2008 | 45.50 | 48.90 | 45.00 | 47.50 | 2,537 | -0.50(-1.04%) |
Nov 10, 2008 | 51.70 | 51.70 | 47.42 | 48.00 | 3,621 | +3.00(+6.67%) |
Nov 07, 2008 | 43.92 | 47.23 | 43.92 | 45.00 | 3,287 | -0.05(-0.11%) |
Nov 06, 2008 | 44.65 | 47.80 | 43.80 | 45.05 | 2,597 | -1.55(-3.33%) |
Nov 05, 2008 | 51.75 | 51.75 | 46.60 | 46.60 | 3,076 | -5.00(-9.69%) |
Nov 04, 2008 | 45.00 | 51.60 | 45.00 | 51.60 | 14,146 | +7.35(+16.61%) |
Nov 03, 2008 | 43.50 | 45.50 | 41.15 | 44.25 | 8,438 | +2.90(+7.01%) |
Oct 31, 2008 | 39.80 | 42.33 | 39.80 | 41.35 | 4,193 | +1.35(+3.38%) |
Oct 30, 2008 | 39.65 | 41.70 | 39.10 | 40.00 | 1,426 | -0.10(-0.25%) |
Oct 29, 2008 | 39.45 | 43.70 | 38.70 | 40.10 | 6,457 | -0.30(-0.74%) |
Oct 28, 2008 | 41.35 | 41.35 | 39.50 | 40.40 | 3,708 | -1.10(-2.66%) |
Oct 27, 2008 | 41.50 | 42.90 | 40.37 | 41.50 | 3,424 | -1.50(-3.48%) |
Oct 24, 2008 | 39.15 | 43.13 | 35.30 | 43.00 | 3,113 | +0.75(+1.78%) |
Oct 23, 2008 | 42.75 | 42.75 | 41.55 | 42.25 | 4,594 | -1.30(-2.98%) |
Oct 22, 2008 | 45.05 | 46.28 | 40.30 | 43.55 | 4,369 | -3.65(-7.73%) |
Oct 21, 2008 | 46.45 | 47.20 | 43.85 | 47.20 | 1,145 | +0.85(+1.83%) |
Oct 20, 2008 | 47.45 | 47.50 | 43.50 | 46.35 | 2,677 | +0.35(+0.76%) |
Oct 17, 2008 | 45.75 | 49.60 | 45.50 | 46.00 | 1,155 | +0.75(+1.66%) |
Oct 16, 2008 | 48.50 | 48.50 | 43.65 | 45.25 | 4,359 | -0.80(-1.74%) |
Oct 15, 2008 | 45.00 | 48.58 | 45.00 | 46.05 | 1,050 | -1.60(-3.36%) |
Oct 14, 2008 | 53.95 | 54.30 | 47.40 | 47.65 | 3,063 | -3.80(-7.39%) |
Oct 13, 2008 | 44.85 | 54.00 | 43.55 | 51.45 | 7,563 | +8.95(+21.06%) |
Oct 10, 2008 | 42.20 | 45.95 | 40.10 | 42.50 | 10,718 | -3.65(-7.91%) |
Oct 09, 2008 | 46.40 | 47.50 | 45.51 | 46.15 | 9,714 | -1.78(-3.71%) |
Oct 08, 2008 | 51.60 | 53.83 | 45.40 | 47.93 | 8,327 | -4.62(-8.79%) |
Oct 07, 2008 | 54.30 | 55.00 | 50.45 | 52.55 | 9,078 | -1.85(-3.40%) |
Oct 06, 2008 | 59.55 | 59.55 | 50.00 | 54.40 | 11,750 | -6.60(-10.82%) |
Oct 03, 2008 | 62.70 | 64.95 | 60.60 | 61.00 | 5,664 | -1.05(-1.69%) |
Oct 02, 2008 | 68.40 | 68.40 | 57.50 | 62.05 | 10,285 | -6.90(-10.01%) |