Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 62.00 | 63.24 | 61.05 | 61.98 | 443,436 | +1.39(+2.29%) |
Dec 30, 2008 | 57.97 | 60.84 | 57.68 | 60.59 | 512,936 | +3.25(+5.67%) |
Dec 29, 2008 | 58.38 | 58.38 | 56.03 | 57.34 | 437,286 | -0.94(-1.61%) |
Dec 26, 2008 | 58.98 | 60.45 | 57.55 | 58.28 | 269,668 | -0.46(-0.78%) |
Dec 24, 2008 | 59.67 | 60.39 | 58.41 | 58.74 | 273,048 | -0.45(-0.76%) |
Dec 23, 2008 | 63.25 | 63.42 | 58.48 | 59.19 | 572,503 | -4.12(-6.51%) |
Dec 22, 2008 | 63.98 | 64.00 | 61.50 | 63.31 | 643,402 | -0.45(-0.71%) |
Dec 19, 2008 | 63.60 | 66.18 | 63.23 | 63.76 | 816,604 | -0.32(-0.50%) |
Dec 18, 2008 | 65.15 | 67.92 | 63.01 | 64.08 | 684,507 | -0.55(-0.85%) |
Dec 17, 2008 | 60.39 | 66.05 | 59.04 | 64.63 | 785,397 | +3.70(+6.07%) |
Dec 16, 2008 | 57.49 | 60.98 | 56.97 | 60.93 | 539,876 | +4.34(+7.67%) |
Dec 15, 2008 | 57.91 | 58.25 | 55.30 | 56.59 | 329,946 | -0.88(-1.53%) |
Dec 12, 2008 | 53.92 | 58.42 | 53.42 | 57.47 | 378,621 | +2.42(+4.40%) |
Dec 11, 2008 | 58.52 | 59.15 | 53.32 | 55.05 | 345,616 | -3.86(-6.55%) |
Dec 10, 2008 | 54.18 | 59.50 | 54.18 | 58.91 | 669,933 | +5.51(+10.32%) |
Dec 09, 2008 | 56.45 | 57.31 | 52.72 | 53.40 | 365,187 | -3.49(-6.13%) |
Dec 08, 2008 | 53.27 | 58.04 | 53.27 | 56.89 | 540,104 | +3.79(+7.14%) |
Dec 05, 2008 | 50.22 | 53.21 | 49.10 | 53.10 | 397,208 | +2.34(+4.61%) |
Dec 04, 2008 | 48.52 | 51.76 | 48.18 | 50.76 | 498,372 | +1.64(+3.34%) |
Dec 03, 2008 | 48.00 | 49.99 | 45.25 | 49.12 | 605,543 | +3.20(+6.97%) |
Dec 02, 2008 | 46.00 | 48.64 | 45.24 | 45.92 | 463,504 | +0.29(+0.64%) |
Dec 01, 2008 | 48.09 | 48.76 | 45.40 | 45.63 | 354,460 | -3.95(-7.97%) |
Nov 28, 2008 | 47.55 | 49.88 | 47.21 | 49.58 | 149,176 | +1.50(+3.12%) |
Nov 26, 2008 | 44.03 | 48.43 | 42.82 | 48.08 | 343,867 | +3.28(+7.32%) |
Nov 25, 2008 | 43.80 | 44.90 | 42.61 | 44.80 | 421,503 | +2.19(+5.14%) |
Nov 24, 2008 | 39.69 | 43.87 | 39.08 | 42.61 | 407,101 | +3.31(+8.42%) |
Nov 21, 2008 | 39.41 | 40.00 | 36.86 | 39.30 | 578,295 | +0.61(+1.58%) |
Nov 20, 2008 | 40.06 | 41.63 | 38.55 | 38.69 | 371,989 | -2.01(-4.94%) |
Nov 19, 2008 | 44.04 | 44.04 | 40.25 | 40.70 | 339,626 | -3.19(-7.27%) |
Nov 18, 2008 | 44.14 | 44.99 | 41.53 | 43.89 | 354,613 | -0.25(-0.57%) |
Nov 17, 2008 | 44.06 | 45.39 | 43.59 | 44.14 | 272,410 | -0.18(-0.41%) |
Nov 14, 2008 | 43.95 | 45.49 | 42.35 | 44.32 | 408,265 | -0.52(-1.16%) |
Nov 13, 2008 | 42.38 | 45.23 | 40.93 | 44.84 | 578,612 | +2.64(+6.26%) |
Nov 12, 2008 | 43.55 | 44.39 | 41.82 | 42.20 | 568,281 | -2.48(-5.55%) |
Nov 11, 2008 | 45.04 | 45.72 | 43.94 | 44.68 | 698,120 | -0.75(-1.65%) |
Nov 10, 2008 | 49.64 | 50.00 | 44.57 | 45.43 | 451,662 | -3.14(-6.46%) |
Nov 07, 2008 | 49.17 | 49.52 | 47.67 | 48.57 | 149,536 | -0.08(-0.16%) |
Nov 06, 2008 | 48.59 | 50.43 | 48.03 | 48.65 | 160,839 | +0.06(+0.12%) |
Nov 05, 2008 | 50.59 | 51.12 | 48.55 | 48.59 | 129,934 | -2.02(-3.99%) |
Nov 04, 2008 | 49.27 | 53.22 | 49.21 | 50.61 | 378,896 | +1.59(+3.24%) |
Nov 03, 2008 | 49.97 | 50.50 | 48.33 | 49.02 | 326,750 | -1.73(-3.41%) |
Oct 31, 2008 | 51.03 | 51.91 | 47.62 | 50.75 | 588,921 | -0.09(-0.18%) |
Oct 30, 2008 | 56.00 | 57.45 | 50.00 | 50.84 | 633,309 | -3.84(-7.02%) |
Oct 29, 2008 | 51.70 | 54.97 | 51.70 | 54.68 | 446,420 | +3.18(+6.17%) |
Oct 28, 2008 | 48.52 | 52.79 | 48.06 | 51.50 | 547,997 | +4.04(+8.51%) |
Oct 27, 2008 | 44.80 | 49.00 | 43.29 | 47.46 | 428,915 | +2.69(+6.01%) |
Oct 24, 2008 | 41.62 | 46.41 | 40.77 | 44.77 | 559,252 | +0.48(+1.08%) |
Oct 23, 2008 | 42.28 | 47.23 | 41.94 | 44.29 | 1,192,523 | +3.21(+7.81%) |
Oct 22, 2008 | 42.91 | 43.87 | 40.00 | 41.08 | 708,530 | -2.26(-5.21%) |
Oct 21, 2008 | 45.50 | 45.60 | 42.74 | 43.34 | 607,049 | -2.51(-5.47%) |
Oct 20, 2008 | 44.91 | 46.36 | 44.17 | 45.85 | 486,123 | +1.60(+3.62%) |
Oct 17, 2008 | 44.49 | 46.85 | 42.11 | 44.25 | 567,955 | -0.44(-0.98%) |
Oct 16, 2008 | 43.38 | 45.12 | 40.98 | 44.69 | 479,834 | +3.92(+9.61%) |
Oct 15, 2008 | 44.79 | 46.00 | 40.44 | 40.77 | 894,879 | -4.73(-10.40%) |
Oct 14, 2008 | 52.29 | 52.55 | 43.66 | 45.50 | 904,423 | -5.50(-10.78%) |
Oct 13, 2008 | 51.32 | 52.26 | 49.34 | 51.00 | 257,413 | +2.65(+5.48%) |
Oct 10, 2008 | 46.67 | 50.80 | 45.00 | 48.35 | 624,124 | -1.05(-2.13%) |
Oct 09, 2008 | 51.31 | 52.74 | 48.90 | 49.40 | 323,423 | -2.10(-4.08%) |
Oct 08, 2008 | 47.08 | 53.00 | 46.50 | 51.50 | 621,734 | +3.50(+7.29%) |
Oct 07, 2008 | 49.89 | 49.92 | 46.83 | 48.00 | 437,601 | -0.95(-1.94%) |
Oct 06, 2008 | 49.95 | 49.95 | 45.19 | 48.95 | 817,576 | -1.60(-3.17%) |
Oct 03, 2008 | 57.50 | 57.50 | 50.55 | 50.55 | 504,822 | -4.00(-7.33%) |
Oct 02, 2008 | 56.76 | 58.20 | 53.25 | 54.55 | 321,696 | -2.96(-5.15%) |