Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.48 | 23.47 | 19.86 | 23.47 | 39,509 | +1.99(+9.24%) |
Dec 30, 2008 | 20.85 | 21.48 | 18.50 | 21.48 | 78,522 | +1.08(+5.31%) |
Dec 29, 2008 | 22.20 | 23.92 | 20.22 | 20.40 | 41,343 | -1.71(-7.76%) |
Dec 26, 2008 | 23.02 | 23.02 | 20.22 | 22.11 | 13,533 | +0.99(+4.70%) |
Dec 24, 2008 | 19.05 | 21.21 | 19.05 | 21.12 | 12,034 | +1.71(+8.84%) |
Dec 23, 2008 | 22.11 | 23.65 | 19.14 | 19.41 | 35,119 | -2.62(-11.89%) |
Dec 22, 2008 | 25.36 | 26.63 | 21.12 | 22.02 | 38,531 | -2.44(-9.96%) |
Dec 19, 2008 | 26.36 | 27.89 | 24.46 | 24.46 | 33,818 | -0.81(-3.21%) |
Dec 18, 2008 | 30.24 | 30.24 | 25.27 | 25.27 | 37,563 | -4.87(-16.17%) |
Dec 17, 2008 | 30.24 | 32.13 | 28.97 | 30.15 | 29,490 | -0.36(-1.18%) |
Dec 16, 2008 | 29.97 | 31.14 | 27.98 | 30.51 | 33,812 | +0.81(+2.74%) |
Dec 15, 2008 | 32.04 | 36.11 | 28.16 | 29.70 | 23,857 | -1.08(-3.52%) |
Dec 12, 2008 | 28.25 | 31.59 | 27.62 | 30.78 | 38,933 | -1.90(-5.80%) |
Dec 11, 2008 | 33.76 | 38.36 | 32.04 | 32.68 | 39,337 | -0.72(-2.16%) |
Dec 10, 2008 | 32.31 | 33.85 | 30.87 | 33.40 | 27,370 | +2.53(+8.19%) |
Dec 09, 2008 | 31.05 | 32.40 | 25.78 | 30.87 | 40,664 | +3.52(+12.87%) |
Dec 08, 2008 | 26.18 | 29.25 | 23.47 | 27.35 | 34,099 | +5.69(+26.25%) |
Dec 05, 2008 | 23.56 | 24.19 | 20.31 | 21.66 | 26,474 | -2.80(-11.44%) |
Dec 04, 2008 | 26.81 | 27.35 | 23.56 | 24.46 | 23,927 | -2.53(-9.36%) |
Dec 03, 2008 | 26.81 | 29.34 | 26.63 | 26.99 | 21,440 | -1.81(-6.27%) |
Dec 02, 2008 | 31.14 | 32.86 | 27.71 | 28.79 | 18,214 | -2.26(-7.27%) |
Dec 01, 2008 | 37.01 | 37.01 | 30.60 | 31.05 | 12,582 | -6.77(-17.90%) |
Nov 28, 2008 | 36.11 | 37.82 | 35.11 | 37.82 | 8,694 | +1.71(+4.75%) |
Nov 26, 2008 | 32.22 | 37.91 | 31.77 | 36.11 | 28,852 | +2.26(+6.67%) |
Nov 25, 2008 | 36.47 | 36.47 | 33.40 | 33.85 | 24,862 | -3.70(-9.86%) |
Nov 24, 2008 | 31.50 | 37.55 | 29.52 | 37.55 | 34,099 | +8.67(+30.00%) |
Nov 21, 2008 | 24.73 | 29.34 | 23.74 | 28.88 | 28,372 | +5.14(+21.67%) |
Nov 20, 2008 | 29.34 | 30.24 | 23.47 | 23.74 | 25,561 | -7.04(-22.87%) |
Nov 19, 2008 | 33.67 | 34.75 | 30.42 | 30.78 | 7,769 | -3.07(-9.07%) |
Nov 18, 2008 | 35.56 | 36.47 | 33.22 | 33.85 | 10,233 | -1.26(-3.60%) |
Nov 17, 2008 | 36.11 | 36.38 | 34.30 | 35.11 | 8,844 | -0.99(-2.75%) |
Nov 14, 2008 | 39.44 | 41.07 | 36.11 | 36.11 | 17,207 | -2.98(-7.62%) |
Nov 13, 2008 | 38.45 | 39.72 | 33.31 | 39.08 | 25,411 | +1.81(+4.84%) |
Nov 12, 2008 | 42.60 | 42.60 | 37.28 | 37.28 | 15,582 | -4.69(-11.18%) |
Nov 11, 2008 | 43.96 | 44.23 | 40.62 | 41.97 | 10,226 | -2.80(-6.25%) |
Nov 10, 2008 | 46.12 | 48.02 | 44.05 | 44.77 | 14,758 | -0.63(-1.39%) |
Nov 07, 2008 | 47.12 | 48.29 | 43.78 | 45.40 | 17,840 | -1.71(-3.64%) |
Nov 06, 2008 | 50.73 | 51.09 | 45.22 | 47.12 | 22,698 | -3.97(-7.77%) |
Nov 05, 2008 | 51.90 | 52.26 | 50.10 | 51.09 | 19,196 | -2.62(-4.87%) |
Nov 04, 2008 | 52.80 | 54.07 | 49.64 | 53.71 | 43,077 | +5.33(+11.01%) |
Nov 03, 2008 | 46.03 | 49.55 | 45.40 | 48.38 | 24,490 | -0.81(-1.65%) |
Oct 31, 2008 | 45.13 | 49.19 | 42.42 | 49.19 | 25,661 | +3.52(+7.71%) |
Oct 30, 2008 | 41.97 | 46.03 | 41.16 | 45.67 | 27,774 | +4.51(+10.97%) |
Oct 29, 2008 | 38.81 | 42.78 | 36.92 | 41.16 | 25,723 | +3.25(+8.57%) |
Oct 28, 2008 | 36.38 | 37.91 | 34.30 | 37.91 | 16,889 | +3.34(+9.66%) |
Oct 27, 2008 | 35.65 | 39.54 | 34.57 | 34.57 | 18,558 | -1.71(-4.73%) |
Oct 24, 2008 | 36.20 | 37.73 | 34.84 | 36.29 | 17,530 | -2.08(-5.41%) |
Oct 23, 2008 | 37.19 | 40.53 | 36.01 | 38.36 | 21,238 | +1.81(+4.94%) |
Oct 22, 2008 | 40.53 | 40.53 | 36.20 | 36.56 | 20,615 | -4.60(-11.18%) |
Oct 21, 2008 | 41.43 | 43.24 | 37.91 | 41.16 | 21,748 | -1.62(-3.80%) |
Oct 20, 2008 | 38.54 | 43.33 | 37.10 | 42.78 | 35,992 | +5.78(+15.61%) |
Oct 17, 2008 | 33.04 | 41.97 | 32.58 | 37.01 | 34,105 | +2.44(+7.05%) |
Oct 16, 2008 | 31.95 | 35.02 | 27.98 | 34.57 | 67,004 | +3.79(+12.32%) |
Oct 15, 2008 | 33.40 | 35.74 | 30.78 | 30.78 | 47,414 | -5.78(-15.80%) |
Oct 14, 2008 | 43.78 | 45.04 | 35.97 | 36.56 | 47,150 | -5.60(-13.28%) |
Oct 13, 2008 | 40.53 | 42.72 | 38.81 | 42.15 | 30,579 | +3.34(+8.60%) |
Oct 10, 2008 | 34.84 | 38.81 | 22.75 | 38.81 | 62,604 | +1.81(+4.88%) |
Oct 09, 2008 | 44.50 | 45.49 | 36.11 | 37.01 | 26,113 | -5.87(-13.68%) |
Oct 08, 2008 | 44.50 | 47.12 | 39.81 | 42.87 | 74,808 | -4.69(-9.87%) |
Oct 07, 2008 | 50.28 | 53.62 | 47.39 | 47.57 | 26,584 | -2.98(-5.89%) |
Oct 06, 2008 | 51.45 | 54.16 | 43.96 | 50.55 | 59,807 | -7.22(-12.50%) |
Oct 03, 2008 | 58.76 | 65.53 | 57.41 | 57.77 | 34,659 | -4.24(-6.84%) |
Oct 02, 2008 | 64.36 | 70.50 | 61.83 | 62.01 | 50,202 | -6.59(-9.61%) |