Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 50.30 | 51.74 | 50.30 | 51.43 | 332,828 | +0.38(+0.74%) |
Dec 30, 2008 | 50.10 | 51.23 | 50.10 | 51.05 | 591,146 | +1.22(+2.45%) |
Dec 29, 2008 | 50.51 | 50.59 | 49.33 | 49.83 | 564,737 | -0.53(-1.05%) |
Dec 26, 2008 | 50.00 | 50.47 | 49.67 | 50.36 | 179,137 | +0.79(+1.59%) |
Dec 24, 2008 | 49.68 | 49.98 | 49.36 | 49.57 | 117,307 | -0.52(-1.04%) |
Dec 23, 2008 | 51.59 | 51.74 | 49.83 | 50.09 | 425,148 | -1.19(-2.32%) |
Dec 22, 2008 | 52.00 | 52.03 | 50.66 | 51.28 | 524,895 | -0.33(-0.64%) |
Dec 19, 2008 | 51.29 | 52.56 | 51.19 | 51.61 | 1,212,282 | -0.17(-0.33%) |
Dec 18, 2008 | 53.88 | 53.88 | 51.17 | 51.78 | 2,453,604 | -2.39(-4.41%) |
Dec 17, 2008 | 52.95 | 54.67 | 52.89 | 54.17 | 1,159,022 | +0.63(+1.18%) |
Dec 16, 2008 | 52.03 | 53.55 | 51.63 | 53.54 | 804,687 | +2.31(+4.51%) |
Dec 15, 2008 | 51.89 | 52.07 | 50.33 | 51.23 | 851,347 | +0.31(+0.61%) |
Dec 12, 2008 | 49.53 | 51.22 | 49.44 | 50.92 | 891,558 | -0.09(-0.18%) |
Dec 11, 2008 | 51.18 | 52.68 | 50.58 | 51.01 | 1,217,741 | +0.47(+0.93%) |
Dec 10, 2008 | 50.81 | 50.90 | 49.61 | 50.54 | 1,872,252 | +1.04(+2.10%) |
Dec 09, 2008 | 49.11 | 50.79 | 48.82 | 49.50 | 721,354 | +0.08(+0.16%) |
Dec 08, 2008 | 47.61 | 49.75 | 47.32 | 49.42 | 940,605 | +2.60(+5.55%) |
Dec 05, 2008 | 45.55 | 47.12 | 43.87 | 46.82 | 823,767 | +0.87(+1.89%) |
Dec 04, 2008 | 47.09 | 48.40 | 45.44 | 45.95 | 1,352,452 | -3.06(-6.24%) |
Dec 03, 2008 | 47.79 | 49.19 | 46.80 | 49.01 | 862,781 | -1.09(-2.18%) |
Dec 02, 2008 | 49.78 | 50.45 | 48.71 | 50.10 | 981,829 | +2.79(+5.90%) |
Dec 01, 2008 | 50.27 | 50.39 | 47.25 | 47.31 | 744,728 | -5.94(-11.15%) |
Nov 28, 2008 | 52.28 | 53.32 | 52.04 | 53.25 | 651,827 | +1.88(+3.66%) |
Nov 26, 2008 | 48.62 | 51.37 | 48.29 | 51.37 | 965,867 | +0.14(+0.27%) |
Nov 25, 2008 | 51.95 | 52.78 | 49.87 | 51.23 | 1,323,206 | +1.23(+2.46%) |
Nov 24, 2008 | 47.67 | 50.85 | 46.78 | 50.00 | 1,042,542 | +4.80(+10.62%) |
Nov 21, 2008 | 44.72 | 45.35 | 42.14 | 45.20 | 1,168,333 | +3.40(+8.13%) |
Nov 20, 2008 | 45.70 | 45.80 | 41.41 | 41.80 | 1,200,029 | -5.27(-11.20%) |
Nov 19, 2008 | 50.35 | 50.98 | 47.07 | 47.07 | 832,467 | -3.83(-7.52%) |
Nov 18, 2008 | 49.47 | 51.43 | 49.11 | 50.90 | 1,162,953 | +2.37(+4.88%) |
Nov 17, 2008 | 49.87 | 50.43 | 48.53 | 48.53 | 1,816,405 | -1.10(-2.22%) |
Nov 14, 2008 | 49.53 | 52.04 | 48.49 | 49.63 | 1,529,127 | -1.05(-2.07%) |
Nov 13, 2008 | 47.31 | 50.97 | 45.31 | 50.68 | 1,693,169 | +3.77(+8.04%) |
Nov 12, 2008 | 49.08 | 49.50 | 46.56 | 46.91 | 681,268 | -3.51(-6.96%) |
Nov 11, 2008 | 52.03 | 52.03 | 49.82 | 50.42 | 485,878 | -2.32(-4.40%) |
Nov 10, 2008 | 55.26 | 55.48 | 51.92 | 52.74 | 1,857,221 | -1.56(-2.87%) |
Nov 07, 2008 | 52.90 | 54.70 | 52.53 | 54.30 | 923,114 | +2.57(+4.97%) |
Nov 06, 2008 | 54.89 | 55.52 | 51.45 | 51.73 | 1,063,943 | -3.77(-6.79%) |
Nov 05, 2008 | 57.49 | 58.73 | 55.11 | 55.50 | 954,313 | -4.03(-6.77%) |
Nov 04, 2008 | 57.13 | 60.05 | 56.69 | 59.53 | 1,457,562 | +5.06(+9.29%) |
Nov 03, 2008 | 53.46 | 54.95 | 53.35 | 54.47 | 756,565 | -0.82(-1.48%) |
Oct 31, 2008 | 52.11 | 56.13 | 51.66 | 55.29 | 797,201 | +2.02(+3.79%) |
Oct 30, 2008 | 53.80 | 54.11 | 50.76 | 53.27 | 2,007,527 | -3.66(-6.43%) |
Oct 29, 2008 | 51.96 | 57.34 | 51.57 | 56.93 | 4,679,092 | +6.34(+12.53%) |
Oct 28, 2008 | 47.57 | 50.59 | 45.21 | 50.59 | 2,288,611 | +7.52(+17.46%) |
Oct 27, 2008 | 42.93 | 45.44 | 42.54 | 43.07 | 872,747 | -2.39(-5.26%) |
Oct 24, 2008 | 42.83 | 46.27 | 42.65 | 45.46 | 1,541,195 | -2.73(-5.67%) |
Oct 23, 2008 | 46.04 | 49.60 | 45.29 | 48.19 | 2,975,829 | +2.49(+5.45%) |
Oct 22, 2008 | 47.06 | 47.38 | 45.00 | 45.70 | 1,732,006 | -4.34(-8.67%) |
Oct 21, 2008 | 50.94 | 51.99 | 49.68 | 50.04 | 690,124 | -3.34(-6.26%) |
Oct 20, 2008 | 49.71 | 53.41 | 49.44 | 53.38 | 860,019 | +6.40(+13.62%) |
Oct 17, 2008 | 44.89 | 49.79 | 44.75 | 46.98 | 1,174,242 | +0.59(+1.27%) |
Oct 16, 2008 | 44.66 | 46.56 | 42.40 | 46.39 | 2,420,106 | +1.38(+3.07%) |
Oct 15, 2008 | 49.11 | 49.33 | 44.80 | 45.01 | 1,265,073 | -5.77(-11.36%) |
Oct 14, 2008 | 53.36 | 53.63 | 49.24 | 50.78 | 1,377,740 | +0.28(+0.55%) |
Oct 13, 2008 | 47.32 | 51.20 | 46.41 | 50.50 | 1,250,421 | +6.25(+14.12%) |
Oct 10, 2008 | 43.83 | 47.24 | 41.85 | 44.25 | 2,001,529 | -2.38(-5.10%) |
Oct 09, 2008 | 51.48 | 51.77 | 46.57 | 46.63 | 1,855,512 | -4.76(-9.26%) |
Oct 08, 2008 | 52.04 | 53.42 | 47.93 | 51.39 | 1,327,211 | +0.53(+1.04%) |
Oct 07, 2008 | 55.62 | 55.68 | 50.78 | 50.86 | 774,220 | -1.17(-2.25%) |
Oct 06, 2008 | 53.53 | 53.58 | 49.34 | 52.03 | 928,174 | -2.52(-4.62%) |
Oct 03, 2008 | 54.07 | 57.26 | 54.07 | 54.55 | 488,153 | +0.54(+1.00%) |
Oct 02, 2008 | 56.51 | 56.51 | 53.83 | 54.01 | 468,978 | -3.36(-5.86%) |