Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 55.81 | 60.26 | 53.86 | 59.37 | 27,562 | +3.68(+6.60%) |
Dec 30, 2008 | 53.50 | 56.11 | 53.03 | 55.69 | 24,212 | +2.25(+4.22%) |
Dec 29, 2008 | 59.43 | 60.44 | 53.03 | 53.44 | 30,205 | -5.87(-9.90%) |
Dec 26, 2008 | 59.73 | 60.74 | 56.76 | 59.31 | 9,738 | +0.24(+0.40%) |
Dec 24, 2008 | 60.08 | 61.68 | 58.99 | 59.08 | 4,903 | -0.77(-1.29%) |
Dec 23, 2008 | 59.91 | 62.63 | 58.24 | 59.85 | 26,567 | +0.59(+1.00%) |
Dec 22, 2008 | 61.21 | 61.21 | 57.12 | 59.25 | 30,428 | -0.95(-1.58%) |
Dec 19, 2008 | 60.56 | 65.46 | 58.78 | 60.20 | 58,535 | +1.90(+3.26%) |
Dec 18, 2008 | 62.57 | 62.57 | 56.82 | 58.30 | 27,504 | -3.20(-5.21%) |
Dec 17, 2008 | 56.64 | 63.40 | 56.64 | 61.51 | 39,950 | -0.36(-0.58%) |
Dec 16, 2008 | 57.53 | 61.98 | 55.87 | 61.86 | 27,422 | +5.40(+9.56%) |
Dec 15, 2008 | 58.36 | 58.66 | 53.80 | 56.47 | 24,009 | -1.72(-2.96%) |
Dec 12, 2008 | 50.89 | 58.19 | 48.22 | 58.19 | 25,234 | +6.23(+11.99%) |
Dec 11, 2008 | 56.82 | 58.96 | 51.19 | 51.96 | 42,271 | -5.52(-9.60%) |
Dec 10, 2008 | 58.96 | 59.79 | 56.88 | 57.47 | 20,389 | -1.13(-1.92%) |
Dec 09, 2008 | 58.84 | 60.97 | 56.47 | 58.60 | 64,696 | -1.13(-1.89%) |
Dec 08, 2008 | 57.65 | 62.28 | 56.76 | 59.73 | 89,908 | +3.20(+5.67%) |
Dec 05, 2008 | 50.36 | 56.52 | 48.64 | 56.52 | 34,281 | +5.40(+10.56%) |
Dec 04, 2008 | 53.50 | 54.51 | 50.06 | 51.13 | 33,005 | -3.02(-5.59%) |
Dec 03, 2008 | 52.55 | 54.63 | 46.92 | 54.15 | 44,829 | +4.27(+8.56%) |
Dec 02, 2008 | 47.39 | 49.88 | 45.20 | 49.88 | 29,936 | +3.38(+7.27%) |
Dec 01, 2008 | 51.54 | 51.54 | 46.14 | 46.50 | 21,588 | -5.93(-11.31%) |
Nov 28, 2008 | 49.59 | 52.55 | 47.87 | 52.43 | 14,719 | +2.14(+4.25%) |
Nov 26, 2008 | 46.26 | 50.42 | 45.43 | 50.30 | 34,949 | +2.91(+6.13%) |
Nov 25, 2008 | 50.06 | 50.06 | 44.60 | 47.39 | 19,325 | -1.78(-3.62%) |
Nov 24, 2008 | 48.99 | 50.12 | 47.33 | 49.17 | 23,422 | +0.95(+1.97%) |
Nov 21, 2008 | 45.79 | 48.93 | 41.52 | 48.22 | 23,978 | +2.97(+6.55%) |
Nov 20, 2008 | 47.21 | 49.53 | 44.66 | 45.26 | 35,968 | -3.08(-6.38%) |
Nov 19, 2008 | 49.76 | 50.89 | 47.63 | 48.34 | 26,473 | -1.36(-2.74%) |
Nov 18, 2008 | 49.88 | 52.02 | 46.98 | 49.70 | 21,408 | +0.06(+0.12%) |
Nov 17, 2008 | 50.95 | 51.60 | 48.78 | 49.64 | 18,501 | -1.72(-3.35%) |
Nov 14, 2008 | 51.78 | 53.38 | 50.93 | 51.36 | 26,711 | -1.54(-2.91%) |
Nov 13, 2008 | 47.87 | 52.91 | 47.51 | 52.91 | 38,706 | +5.16(+10.81%) |
Nov 12, 2008 | 50.24 | 50.30 | 46.98 | 47.75 | 19,364 | -3.38(-6.61%) |
Nov 11, 2008 | 50.47 | 52.08 | 49.88 | 51.13 | 28,809 | -0.18(-0.35%) |
Nov 10, 2008 | 51.72 | 52.97 | 50.59 | 51.31 | 42,306 | +1.30(+2.61%) |
Nov 07, 2008 | 51.36 | 51.36 | 46.56 | 50.00 | 22,391 | +1.48(+3.06%) |
Nov 06, 2008 | 49.94 | 51.07 | 47.87 | 48.52 | 40,129 | -1.13(-2.27%) |
Nov 05, 2008 | 51.19 | 52.70 | 49.35 | 49.64 | 20,193 | -2.31(-4.45%) |
Nov 04, 2008 | 52.37 | 53.03 | 46.26 | 51.96 | 30,915 | +1.60(+3.18%) |
Nov 03, 2008 | 51.48 | 51.96 | 48.16 | 50.36 | 44,740 | +0.83(+1.68%) |
Oct 31, 2008 | 48.22 | 49.70 | 47.57 | 49.53 | 22,866 | +0.59(+1.21%) |
Oct 30, 2008 | 49.47 | 50.36 | 46.74 | 48.93 | 15,281 | +1.19(+2.48%) |
Oct 29, 2008 | 48.93 | 48.93 | 45.85 | 47.75 | 23,550 | -0.83(-1.71%) |
Oct 28, 2008 | 44.78 | 48.99 | 43.59 | 48.58 | 27,935 | +4.86(+11.13%) |
Oct 27, 2008 | 46.80 | 47.45 | 43.71 | 43.71 | 14,897 | -3.86(-8.10%) |
Oct 24, 2008 | 43.95 | 48.34 | 43.12 | 47.57 | 10,516 | -0.77(-1.60%) |
Oct 23, 2008 | 46.56 | 49.11 | 44.66 | 48.34 | 22,795 | +2.25(+4.89%) |
Oct 22, 2008 | 46.98 | 48.93 | 45.91 | 46.09 | 11,638 | -2.49(-5.13%) |
Oct 21, 2008 | 50.30 | 51.01 | 48.46 | 48.58 | 17,001 | -2.43(-4.77%) |
Oct 20, 2008 | 50.95 | 51.54 | 49.59 | 51.01 | 15,843 | +2.73(+5.65%) |
Oct 17, 2008 | 46.38 | 50.77 | 44.25 | 48.28 | 34,272 | +0.24(+0.49%) |
Oct 16, 2008 | 43.36 | 48.58 | 42.23 | 48.04 | 25,826 | +5.04(+11.72%) |
Oct 15, 2008 | 48.70 | 50.00 | 43.00 | 43.00 | 33,847 | -5.63(-11.59%) |
Oct 14, 2008 | 54.27 | 54.63 | 46.56 | 48.64 | 19,841 | -3.80(-7.24%) |
Oct 13, 2008 | 48.16 | 52.97 | 45.67 | 52.43 | 26,792 | +4.39(+9.14%) |
Oct 10, 2008 | 39.15 | 48.04 | 37.96 | 48.04 | 33,635 | +9.02(+23.10%) |
Oct 09, 2008 | 45.20 | 47.89 | 38.73 | 39.03 | 21,526 | -4.63(-10.60%) |
Oct 08, 2008 | 45.61 | 48.93 | 43.65 | 43.65 | 25,665 | -3.68(-7.77%) |
Oct 07, 2008 | 47.81 | 51.25 | 47.27 | 47.33 | 38,609 | +0.00(+0.00%) |
Oct 06, 2008 | 49.64 | 49.64 | 44.37 | 47.33 | 40,001 | -2.61(-5.23%) |
Oct 03, 2008 | 54.75 | 57.00 | 49.88 | 49.94 | 17,177 | -4.03(-7.47%) |
Oct 02, 2008 | 56.94 | 58.48 | 53.86 | 53.97 | 12,019 | -3.62(-6.28%) |