Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 49.55 | 50.44 | 49.55 | 50.44 | 3,032 | +0.94(+1.90%) |
Dec 30, 2008 | 48.51 | 49.50 | 48.51 | 49.50 | 870 | +2.04(+4.30%) |
Dec 29, 2008 | 47.46 | 47.46 | 47.46 | 47.46 | 172 | +2.95(+6.63%) |
Dec 24, 2008 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 46.85 | 46.85 | 44.51 | 44.51 | 1,191 | -0.74(-1.64%) |
Dec 22, 2008 | 45.75 | 46.70 | 45.25 | 45.25 | 1,373 | -0.36(-0.79%) |
Dec 19, 2008 | 45.63 | 45.63 | 45.61 | 45.61 | 571 | -2.34(-4.88%) |
Dec 18, 2008 | 47.51 | 48.00 | 47.26 | 47.95 | 2,079 | -0.80(-1.64%) |
Dec 17, 2008 | 48.20 | 48.75 | 47.90 | 48.75 | 2,415 | +0.15(+0.31%) |
Dec 16, 2008 | 47.35 | 49.25 | 47.35 | 48.60 | 3,699 | +2.05(+4.40%) |
Dec 15, 2008 | 46.50 | 46.55 | 46.50 | 46.55 | 939 | +1.60(+3.56%) |
Dec 12, 2008 | 44.81 | 46.46 | 44.81 | 44.95 | 3,155 | -2.00(-4.26%) |
Dec 11, 2008 | 47.70 | 47.95 | 46.95 | 46.95 | 3,957 | +2.14(+4.78%) |
Dec 10, 2008 | 45.00 | 45.00 | 44.81 | 44.81 | 582 | +0.51(+1.15%) |
Dec 09, 2008 | 43.50 | 44.85 | 43.50 | 44.30 | 2,368 | -1.69(-3.67%) |
Dec 08, 2008 | 44.00 | 45.99 | 44.00 | 45.99 | 524 | +2.99(+6.95%) |
Dec 05, 2008 | 42.26 | 43.59 | 42.25 | 43.00 | 2,884 | +1.51(+3.64%) |
Dec 04, 2008 | 40.65 | 41.49 | 40.65 | 41.49 | 949 | -3.46(-7.70%) |
Dec 03, 2008 | 44.95 | 45.00 | 43.50 | 44.95 | 2,820 | -0.55(-1.21%) |
Dec 02, 2008 | 45.50 | 45.74 | 44.66 | 45.50 | 1,157 | -2.04(-4.29%) |
Dec 01, 2008 | 48.00 | 49.74 | 47.51 | 47.54 | 2,274 | -2.01(-4.06%) |
Nov 28, 2008 | 49.51 | 49.55 | 49.51 | 49.55 | 811 | +3.30(+7.14%) |
Nov 26, 2008 | 44.26 | 46.25 | 44.26 | 46.25 | 359 | +0.45(+0.98%) |
Nov 25, 2008 | 45.80 | 45.80 | 45.80 | 45.80 | 515 | -0.45(-0.97%) |
Nov 24, 2008 | 45.85 | 48.50 | 45.85 | 46.25 | 931 | +0.74(+1.63%) |
Nov 21, 2008 | 45.65 | 45.65 | 45.50 | 45.51 | 1,205 | +4.16(+10.06%) |
Nov 20, 2008 | 41.61 | 43.20 | 41.35 | 41.35 | 745 | -3.65(-8.11%) |
Nov 19, 2008 | 46.48 | 46.70 | 45.00 | 45.00 | 816 | -5.50(-10.89%) |
Nov 18, 2008 | 49.03 | 50.50 | 48.76 | 50.50 | 1,277 | +2.49(+5.19%) |
Nov 17, 2008 | 47.75 | 48.50 | 47.75 | 48.01 | 620 | +0.27(+0.57%) |
Nov 14, 2008 | 47.76 | 49.64 | 47.74 | 47.74 | 834 | -1.51(-3.07%) |
Nov 13, 2008 | 48.80 | 49.25 | 47.20 | 49.25 | 1,747 | +1.15(+2.39%) |
Nov 12, 2008 | 49.25 | 49.25 | 48.10 | 48.10 | 600 | -1.90(-3.80%) |
Nov 11, 2008 | 50.50 | 50.50 | 50.00 | 50.00 | 1,200 | -2.00(-3.85%) |
Nov 10, 2008 | 53.72 | 53.72 | 52.00 | 52.00 | 743 | -0.30(-0.57%) |
Nov 07, 2008 | 50.75 | 52.30 | 50.75 | 52.30 | 810 | +2.28(+4.56%) |
Nov 06, 2008 | 50.02 | 50.02 | 50.02 | 50.02 | 218 | -3.98(-7.37%) |
Nov 05, 2008 | 54.86 | 56.99 | 54.00 | 54.00 | 1,838 | +1.50(+2.86%) |
Nov 04, 2008 | 52.50 | 54.99 | 52.00 | 52.50 | 1,859 | -1.04(-1.94%) |
Nov 03, 2008 | 53.54 | 53.54 | 53.54 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 52.75 | 53.54 | 52.75 | 53.54 | 1,076 | +1.54(+2.96%) |
Oct 30, 2008 | 52.00 | 52.00 | 52.00 | 52.00 | 150 | +5.80(+12.55%) |
Oct 29, 2008 | 47.50 | 47.50 | 45.90 | 46.20 | 542 | +0.95(+2.10%) |
Oct 28, 2008 | 45.00 | 45.25 | 43.38 | 45.25 | 1,164 | +2.95(+6.97%) |
Oct 27, 2008 | 42.75 | 42.75 | 42.30 | 42.30 | 694 | -2.65(-5.90%) |
Oct 24, 2008 | 44.95 | 45.45 | 43.50 | 44.95 | 1,698 | -3.45(-7.13%) |
Oct 23, 2008 | 48.40 | 48.40 | 48.00 | 48.40 | 1,750 | -0.10(-0.21%) |
Oct 22, 2008 | 48.50 | 48.50 | 48.45 | 48.50 | 1,194 | -4.00(-7.62%) |
Oct 21, 2008 | 52.50 | 54.70 | 52.50 | 52.50 | 1,490 | +1.75(+3.45%) |
Oct 20, 2008 | 50.75 | 50.75 | 50.70 | 50.75 | 361 | +2.90(+6.06%) |
Oct 17, 2008 | 47.85 | 48.00 | 45.51 | 47.85 | 1,517 | +0.40(+0.84%) |
Oct 16, 2008 | 47.45 | 47.45 | 47.45 | 47.45 | 127 | -5.55(-10.47%) |
Oct 15, 2008 | 53.00 | 54.99 | 53.00 | 53.00 | 1,507 | -2.00(-3.64%) |
Oct 14, 2008 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 55.00 | 55.00 | 51.70 | 55.00 | 1,829 | +4.64(+9.21%) |
Oct 10, 2008 | 50.36 | 52.40 | 48.75 | 50.36 | 828 | +1.46(+2.99%) |
Oct 09, 2008 | 48.90 | 51.24 | 48.90 | 48.90 | 2,614 | +0.36(+0.74%) |
Oct 08, 2008 | 48.54 | 48.79 | 45.01 | 48.54 | 1,327 | -2.71(-5.29%) |
Oct 07, 2008 | 51.50 | 52.90 | 51.25 | 51.25 | 5,587 | -0.25(-0.49%) |
Oct 06, 2008 | 51.50 | 51.50 | 48.00 | 51.50 | 902 | -2.00(-3.74%) |
Oct 03, 2008 | 53.50 | 57.00 | 53.50 | 53.50 | 4,619 | -2.25(-4.04%) |
Oct 02, 2008 | 55.75 | 57.84 | 55.75 | 55.75 | 671 | -5.50(-8.98%) |