Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 64.42 | 67.48 | 63.54 | 66.11 | 19,016,888 | +1.83(+2.84%) |
Dec 30, 2008 | 60.54 | 64.28 | 59.78 | 64.28 | 14,083,637 | +4.31(+7.18%) |
Dec 29, 2008 | 59.87 | 60.40 | 58.77 | 59.97 | 8,080,409 | +0.46(+0.78%) |
Dec 26, 2008 | 60.18 | 60.66 | 58.99 | 59.51 | 5,975,019 | -0.37(-0.61%) |
Dec 24, 2008 | 59.17 | 60.11 | 58.95 | 59.88 | 4,042,050 | +0.97(+1.65%) |
Dec 23, 2008 | 60.64 | 61.10 | 58.79 | 58.91 | 12,401,077 | -1.41(-2.34%) |
Dec 22, 2008 | 62.67 | 62.77 | 58.66 | 60.32 | 16,821,606 | -2.92(-4.62%) |
Dec 19, 2008 | 62.17 | 63.24 | 60.83 | 63.24 | 26,015,962 | +0.53(+0.85%) |
Dec 18, 2008 | 62.41 | 63.60 | 61.30 | 62.71 | 25,529,116 | +0.99(+1.61%) |
Dec 17, 2008 | 59.01 | 63.68 | 58.08 | 61.71 | 31,890,838 | +2.18(+3.66%) |
Dec 16, 2008 | 54.50 | 61.10 | 53.69 | 59.53 | 56,319,796 | +7.47(+14.35%) |
Dec 15, 2008 | 52.58 | 53.51 | 51.00 | 52.06 | 17,644,460 | -1.00(-1.89%) |
Dec 12, 2008 | 51.47 | 55.26 | 51.31 | 53.06 | 20,186,926 | -1.54(-2.83%) |
Dec 11, 2008 | 55.11 | 57.97 | 54.12 | 54.61 | 19,753,852 | -1.43(-2.54%) |
Dec 10, 2008 | 57.81 | 57.89 | 54.32 | 56.03 | 18,006,924 | -0.97(-1.70%) |
Dec 09, 2008 | 59.08 | 61.00 | 56.06 | 57.00 | 21,872,854 | -3.43(-5.68%) |
Dec 08, 2008 | 57.87 | 61.52 | 57.59 | 60.43 | 29,049,998 | +5.04(+9.09%) |
Dec 05, 2008 | 52.29 | 55.77 | 50.93 | 55.40 | 0 | +2.50(+4.72%) |
Dec 04, 2008 | 53.42 | 55.34 | 51.73 | 52.90 | 30,432,224 | -1.11(-2.06%) |
Dec 03, 2008 | 51.98 | 54.73 | 48.66 | 54.01 | 37,067,848 | +3.09(+6.08%) |
Dec 02, 2008 | 49.86 | 52.48 | 47.17 | 50.92 | 45,085,936 | -0.60(-1.16%) |
Dec 01, 2008 | 59.38 | 59.38 | 50.28 | 51.51 | 36,502,848 | -10.36(-16.75%) |
Nov 28, 2008 | 59.49 | 63.60 | 58.15 | 61.88 | 14,725,107 | +1.95(+3.25%) |
Nov 26, 2008 | 54.54 | 61.45 | 54.36 | 59.93 | 31,932,608 | +3.70(+6.58%) |
Nov 25, 2008 | 55.94 | 58.36 | 52.11 | 56.23 | 49,357,204 | +3.42(+6.47%) |
Nov 24, 2008 | 43.97 | 54.91 | 43.30 | 52.81 | 56,955,596 | +11.05(+26.47%) |
Nov 21, 2008 | 42.72 | 42.72 | 37.14 | 41.76 | 50,549,412 | +1.03(+2.52%) |
Nov 20, 2008 | 42.30 | 45.07 | 38.38 | 40.73 | 70,988,016 | -2.49(-5.76%) |
Nov 19, 2008 | 48.04 | 49.70 | 42.72 | 43.22 | 38,912,664 | -5.37(-11.04%) |
Nov 18, 2008 | 49.14 | 51.31 | 47.44 | 48.59 | 32,855,764 | -0.36(-0.74%) |
Nov 17, 2008 | 50.75 | 51.96 | 48.37 | 48.95 | 25,918,410 | -3.32(-6.35%) |
Nov 14, 2008 | 53.15 | 54.83 | 51.01 | 52.27 | 0 | -2.55(-4.66%) |
Nov 13, 2008 | 53.10 | 55.15 | 47.80 | 54.83 | 51,060,736 | +2.51(+4.79%) |
Nov 12, 2008 | 56.39 | 57.68 | 50.56 | 52.32 | 43,940,184 | -6.18(-10.57%) |
Nov 11, 2008 | 54.74 | 59.08 | 52.23 | 58.50 | 60,732,372 | +2.72(+4.87%) |
Nov 10, 2008 | 61.70 | 62.06 | 53.67 | 55.78 | 60,581,700 | -5.15(-8.45%) |
Nov 07, 2008 | 63.80 | 64.12 | 58.75 | 60.93 | 40,158,224 | -2.30(-3.64%) |
Nov 06, 2008 | 67.30 | 69.56 | 62.20 | 63.23 | 33,107,074 | -5.26(-7.67%) |
Nov 05, 2008 | 72.68 | 74.19 | 67.76 | 68.49 | 20,038,468 | -5.93(-7.97%) |
Nov 04, 2008 | 71.04 | 74.42 | 68.29 | 74.42 | 28,322,194 | +4.63(+6.63%) |
Nov 03, 2008 | 72.07 | 74.61 | 68.39 | 69.79 | 25,272,638 | -2.67(-3.69%) |
Oct 31, 2008 | 69.70 | 74.42 | 68.31 | 72.46 | 31,770,450 | +1.09(+1.53%) |
Oct 30, 2008 | 79.24 | 79.31 | 68.94 | 71.37 | 37,903,624 | -5.13(-6.71%) |
Oct 29, 2008 | 73.12 | 80.46 | 69.45 | 76.50 | 35,451,092 | +3.20(+4.37%) |
Oct 28, 2008 | 75.98 | 76.18 | 64.41 | 73.30 | 63,916,924 | +0.54(+0.74%) |
Oct 27, 2008 | 75.83 | 79.90 | 71.65 | 72.76 | 26,292,196 | -5.89(-7.49%) |
Oct 24, 2008 | 75.20 | 82.25 | 75.20 | 78.65 | 31,278,958 | -6.41(-7.53%) |
Oct 23, 2008 | 89.28 | 90.87 | 79.67 | 85.05 | 32,591,512 | -5.08(-5.63%) |
Oct 22, 2008 | 91.80 | 94.15 | 86.95 | 90.13 | 19,736,964 | -4.93(-5.18%) |
Oct 21, 2008 | 94.66 | 96.84 | 93.08 | 95.06 | 17,346,300 | -0.12(-0.12%) |
Oct 20, 2008 | 92.08 | 96.98 | 90.59 | 95.18 | 21,584,140 | +5.64(+6.30%) |
Oct 17, 2008 | 86.35 | 92.90 | 83.82 | 89.54 | 0 | +1.49(+1.69%) |
Oct 16, 2008 | 90.08 | 92.82 | 82.29 | 88.05 | 35,619,432 | -0.59(-0.66%) |
Oct 15, 2008 | 89.65 | 94.56 | 86.79 | 88.63 | 28,402,032 | -7.64(-7.93%) |
Oct 14, 2008 | 98.68 | 100.27 | 91.90 | 96.27 | 53,114,412 | +9.32(+10.72%) |
Oct 13, 2008 | 77.50 | 90.59 | 71.28 | 86.95 | 57,959,548 | +17.39(+25.00%) |
Oct 10, 2008 | 67.45 | 77.86 | 57.97 | 69.56 | 91,082,328 | -9.83(-12.38%) |
Oct 09, 2008 | 92.24 | 93.17 | 78.33 | 79.39 | 35,936,648 | -9.13(-10.31%) |
Oct 08, 2008 | 86.17 | 94.78 | 84.25 | 88.52 | 23,264,400 | -1.57(-1.74%) |
Oct 07, 2008 | 99.88 | 99.88 | 87.75 | 90.08 | 21,937,602 | -7.05(-7.26%) |
Oct 06, 2008 | 95.65 | 99.62 | 90.08 | 97.13 | 27,278,018 | -3.13(-3.13%) |
Oct 03, 2008 | 104.06 | 111.23 | 99.44 | 100.27 | 0 | -2.77(-2.69%) |
Oct 02, 2008 | 103.53 | 104.35 | 100.31 | 103.04 | 13,908,047 | -2.32(-2.20%) |