Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 48.94 | 52.53 | 47.51 | 51.80 | 60,405 | +2.41(+4.87%) |
Dec 30, 2008 | 45.51 | 49.39 | 43.80 | 49.39 | 39,249 | +4.12(+9.10%) |
Dec 29, 2008 | 46.00 | 46.04 | 42.62 | 45.27 | 21,907 | -0.04(-0.09%) |
Dec 26, 2008 | 41.68 | 45.56 | 41.60 | 45.31 | 22,423 | +4.36(+10.66%) |
Dec 24, 2008 | 41.80 | 41.80 | 38.83 | 40.95 | 18,853 | -0.49(-1.18%) |
Dec 23, 2008 | 42.37 | 43.84 | 40.87 | 41.44 | 33,703 | -0.94(-2.21%) |
Dec 22, 2008 | 45.39 | 45.39 | 36.22 | 42.37 | 132,325 | -3.14(-6.90%) |
Dec 19, 2008 | 49.51 | 50.69 | 43.43 | 45.51 | 79,149 | -0.57(-1.24%) |
Dec 18, 2008 | 51.88 | 52.08 | 45.72 | 46.09 | 39,815 | -6.04(-11.58%) |
Dec 17, 2008 | 46.90 | 52.12 | 45.07 | 52.12 | 56,408 | +4.40(+9.23%) |
Dec 16, 2008 | 43.64 | 47.92 | 42.46 | 47.72 | 49,369 | +6.57(+15.96%) |
Dec 15, 2008 | 42.58 | 45.27 | 40.78 | 41.15 | 43,277 | -1.31(-3.07%) |
Dec 12, 2008 | 40.34 | 42.62 | 39.11 | 42.46 | 67,997 | +1.51(+3.69%) |
Dec 11, 2008 | 41.07 | 42.74 | 38.38 | 40.95 | 60,731 | -1.67(-3.92%) |
Dec 10, 2008 | 39.40 | 42.82 | 39.40 | 42.62 | 54,026 | +3.83(+9.88%) |
Dec 09, 2008 | 37.19 | 42.21 | 37.19 | 38.79 | 55,926 | +1.59(+4.28%) |
Dec 08, 2008 | 36.62 | 38.70 | 35.69 | 37.19 | 58,020 | +1.59(+4.47%) |
Dec 05, 2008 | 32.91 | 35.60 | 30.63 | 35.60 | 34,706 | +2.24(+6.72%) |
Dec 04, 2008 | 31.53 | 33.73 | 31.00 | 33.36 | 67,159 | +0.77(+2.38%) |
Dec 03, 2008 | 31.73 | 33.93 | 31.20 | 32.59 | 40,395 | -2.16(-6.22%) |
Dec 02, 2008 | 33.73 | 35.69 | 31.81 | 34.75 | 44,711 | +2.00(+6.10%) |
Dec 01, 2008 | 38.13 | 38.13 | 31.61 | 32.75 | 61,409 | -11.79(-26.47%) |
Nov 28, 2008 | 37.68 | 44.54 | 35.77 | 44.54 | 82,459 | +8.81(+24.66%) |
Nov 26, 2008 | 32.83 | 36.62 | 32.83 | 35.73 | 114,001 | +3.14(+9.64%) |
Nov 25, 2008 | 37.64 | 37.64 | 30.63 | 32.59 | 89,801 | +2.00(+6.53%) |
Nov 24, 2008 | 25.45 | 31.57 | 25.45 | 30.59 | 26,609 | +5.22(+20.58%) |
Nov 21, 2008 | 26.55 | 27.28 | 19.66 | 25.37 | 140,070 | -0.65(-2.51%) |
Nov 20, 2008 | 31.81 | 32.10 | 25.49 | 26.02 | 40,239 | -6.12(-19.04%) |
Nov 19, 2008 | 35.07 | 35.64 | 32.14 | 32.14 | 31,644 | -3.06(-8.69%) |
Nov 18, 2008 | 35.24 | 36.30 | 34.67 | 35.20 | 32,177 | -0.04(-0.12%) |
Nov 17, 2008 | 35.69 | 36.34 | 33.73 | 35.24 | 48,314 | -0.04(-0.12%) |
Nov 14, 2008 | 39.97 | 41.27 | 35.28 | 35.28 | 28,292 | -6.73(-16.02%) |
Nov 13, 2008 | 37.28 | 42.01 | 34.46 | 42.01 | 47,000 | +4.85(+13.06%) |
Nov 12, 2008 | 39.27 | 39.27 | 36.50 | 37.15 | 42,060 | -2.57(-6.47%) |
Nov 11, 2008 | 44.86 | 45.47 | 38.34 | 39.72 | 59,102 | -6.61(-14.26%) |
Nov 10, 2008 | 44.86 | 52.98 | 43.35 | 46.33 | 50,447 | +2.65(+6.07%) |
Nov 07, 2008 | 38.66 | 44.29 | 36.46 | 43.68 | 56,183 | +8.32(+23.53%) |
Nov 06, 2008 | 44.29 | 44.29 | 34.79 | 35.36 | 59,603 | -8.52(-19.42%) |
Nov 05, 2008 | 47.27 | 47.88 | 43.35 | 43.88 | 34,145 | -4.04(-8.43%) |
Nov 04, 2008 | 54.32 | 54.32 | 45.76 | 47.92 | 53,449 | -2.45(-4.86%) |
Nov 03, 2008 | 48.57 | 55.83 | 48.08 | 50.37 | 55,260 | +0.82(+1.65%) |
Oct 31, 2008 | 44.74 | 50.41 | 43.31 | 49.55 | 25,224 | +4.77(+10.66%) |
Oct 30, 2008 | 44.66 | 44.84 | 41.35 | 44.78 | 23,887 | +2.12(+4.97%) |
Oct 29, 2008 | 37.56 | 42.66 | 37.56 | 42.66 | 25,135 | +5.51(+14.82%) |
Oct 28, 2008 | 39.76 | 39.76 | 34.30 | 37.15 | 37,428 | +0.00(+0.00%) |
Oct 27, 2008 | 39.52 | 39.76 | 36.71 | 37.15 | 29,447 | -2.69(-6.76%) |
Oct 24, 2008 | 40.34 | 42.62 | 38.95 | 39.85 | 34,330 | -4.08(-9.28%) |
Oct 23, 2008 | 44.49 | 46.29 | 40.82 | 43.92 | 34,483 | -0.41(-0.92%) |
Oct 22, 2008 | 46.66 | 47.30 | 43.07 | 44.33 | 28,286 | -3.30(-6.93%) |
Oct 21, 2008 | 48.08 | 49.76 | 46.17 | 47.64 | 30,003 | -1.06(-2.18%) |
Oct 20, 2008 | 45.07 | 48.94 | 45.07 | 48.70 | 30,395 | +5.22(+12.01%) |
Oct 17, 2008 | 44.45 | 46.29 | 42.41 | 43.48 | 35,243 | -0.16(-0.37%) |
Oct 16, 2008 | 42.05 | 49.19 | 36.75 | 43.64 | 50,754 | +1.59(+3.78%) |
Oct 15, 2008 | 50.69 | 50.69 | 42.05 | 42.05 | 40,763 | -8.89(-17.45%) |
Oct 14, 2008 | 55.06 | 57.10 | 49.72 | 50.94 | 52,408 | -2.69(-5.02%) |
Oct 13, 2008 | 45.27 | 53.63 | 43.84 | 53.63 | 55,840 | +10.48(+24.29%) |
Oct 10, 2008 | 38.09 | 43.23 | 29.45 | 43.15 | 112,254 | +3.59(+9.07%) |
Oct 09, 2008 | 44.25 | 45.15 | 39.56 | 39.56 | 40,457 | -5.02(-11.25%) |
Oct 08, 2008 | 46.94 | 46.94 | 39.64 | 44.58 | 63,345 | -4.12(-8.46%) |
Oct 07, 2008 | 55.10 | 56.93 | 48.45 | 48.70 | 54,725 | -6.40(-11.62%) |
Oct 06, 2008 | 61.71 | 61.99 | 47.55 | 55.10 | 68,509 | -8.16(-12.89%) |
Oct 03, 2008 | 65.25 | 67.54 | 63.01 | 63.26 | 34,364 | +1.79(+2.92%) |
Oct 02, 2008 | 67.09 | 68.76 | 61.46 | 61.46 | 29,426 | -6.32(-9.33%) |