Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 49.41 | 51.27 | 48.05 | 49.96 | 107,674 | +1.23(+2.52%) |
Dec 30, 2008 | 49.22 | 49.66 | 47.78 | 48.73 | 120,800 | -0.33(-0.67%) |
Dec 29, 2008 | 51.46 | 51.57 | 47.58 | 49.06 | 176,725 | -2.89(-5.56%) |
Dec 26, 2008 | 52.06 | 52.47 | 51.02 | 51.95 | 0 | -0.52(-0.99%) |
Dec 24, 2008 | 51.84 | 53.39 | 50.86 | 52.47 | 45,982 | +1.23(+2.39%) |
Dec 23, 2008 | 51.65 | 52.41 | 51.02 | 51.24 | 82,838 | -0.63(-1.21%) |
Dec 22, 2008 | 55.41 | 55.41 | 49.88 | 51.87 | 138,599 | -3.82(-6.86%) |
Dec 19, 2008 | 55.47 | 57.05 | 55.22 | 55.68 | 77,964 | +0.22(+0.39%) |
Dec 18, 2008 | 58.16 | 58.16 | 54.84 | 55.47 | 50,732 | -1.88(-3.28%) |
Dec 17, 2008 | 55.85 | 58.00 | 55.25 | 57.35 | 53,657 | +1.53(+2.74%) |
Dec 16, 2008 | 52.57 | 56.53 | 52.57 | 55.82 | 74,098 | +2.65(+4.97%) |
Dec 15, 2008 | 54.46 | 56.28 | 52.33 | 53.17 | 44,915 | -1.55(-2.84%) |
Dec 12, 2008 | 53.28 | 55.96 | 52.66 | 54.73 | 0 | +0.44(+0.80%) |
Dec 11, 2008 | 55.66 | 57.67 | 53.17 | 54.29 | 52,359 | -1.66(-2.97%) |
Dec 10, 2008 | 54.43 | 57.67 | 53.47 | 55.96 | 72,272 | +3.00(+5.66%) |
Dec 09, 2008 | 51.57 | 54.35 | 51.24 | 52.96 | 62,492 | +0.35(+0.67%) |
Dec 08, 2008 | 51.73 | 55.60 | 51.54 | 52.60 | 124,590 | +1.20(+2.33%) |
Dec 05, 2008 | 48.48 | 51.54 | 48.35 | 51.40 | 0 | +1.25(+2.50%) |
Dec 04, 2008 | 51.81 | 53.42 | 49.25 | 50.15 | 40,603 | -3.00(-5.64%) |
Dec 03, 2008 | 51.92 | 54.03 | 51.10 | 53.15 | 37,157 | -0.05(-0.10%) |
Dec 02, 2008 | 51.78 | 53.50 | 51.10 | 53.20 | 77,173 | +3.49(+7.02%) |
Dec 01, 2008 | 53.86 | 54.89 | 49.55 | 49.71 | 75,118 | -5.18(-9.44%) |
Nov 28, 2008 | 53.53 | 55.17 | 52.60 | 54.89 | 41,855 | -0.03(-0.05%) |
Nov 26, 2008 | 51.40 | 55.36 | 50.45 | 54.92 | 58,654 | +2.73(+5.22%) |
Nov 25, 2008 | 54.16 | 54.16 | 51.32 | 52.19 | 102,796 | +0.22(+0.42%) |
Nov 24, 2008 | 48.87 | 53.04 | 48.87 | 51.97 | 105,271 | +2.97(+6.07%) |
Nov 21, 2008 | 47.72 | 49.30 | 45.08 | 49.00 | 162,826 | +3.44(+7.54%) |
Nov 20, 2008 | 53.61 | 53.61 | 44.86 | 45.57 | 198,490 | -8.64(-15.95%) |
Nov 19, 2008 | 59.72 | 59.72 | 53.94 | 54.21 | 113,556 | -5.37(-9.02%) |
Nov 18, 2008 | 59.04 | 61.55 | 57.26 | 59.58 | 101,374 | -0.95(-1.58%) |
Nov 17, 2008 | 57.78 | 61.85 | 57.76 | 60.54 | 98,032 | +1.42(+2.40%) |
Nov 14, 2008 | 59.04 | 61.27 | 56.61 | 59.12 | 0 | -1.80(-2.95%) |
Nov 13, 2008 | 58.90 | 61.14 | 53.72 | 60.92 | 157,128 | +1.34(+2.24%) |
Nov 12, 2008 | 62.69 | 63.51 | 58.30 | 59.58 | 147,375 | -4.99(-7.73%) |
Nov 11, 2008 | 67.14 | 67.14 | 64.11 | 64.57 | 105,667 | -1.96(-2.95%) |
Nov 10, 2008 | 69.54 | 69.54 | 64.90 | 66.54 | 124,616 | +1.01(+1.54%) |
Nov 07, 2008 | 65.88 | 66.59 | 63.89 | 65.53 | 0 | +1.99(+3.13%) |
Nov 06, 2008 | 67.63 | 67.71 | 62.75 | 63.54 | 106,926 | -4.55(-6.69%) |
Nov 05, 2008 | 71.83 | 71.83 | 67.65 | 68.09 | 100,107 | -2.35(-3.33%) |
Nov 04, 2008 | 69.97 | 71.42 | 68.91 | 70.44 | 124,988 | +3.44(+5.13%) |
Nov 03, 2008 | 67.46 | 69.26 | 65.99 | 67.00 | 80,563 | -0.46(-0.69%) |
Oct 31, 2008 | 65.88 | 68.06 | 63.37 | 67.46 | 0 | +2.70(+4.17%) |
Oct 30, 2008 | 62.86 | 65.58 | 62.86 | 64.76 | 60,148 | +2.05(+3.26%) |
Oct 29, 2008 | 60.73 | 64.63 | 60.67 | 62.72 | 119,014 | +3.11(+5.21%) |
Oct 28, 2008 | 57.95 | 59.61 | 56.53 | 59.61 | 83,191 | +2.67(+4.69%) |
Oct 27, 2008 | 56.88 | 59.99 | 56.86 | 56.94 | 74,393 | -2.13(-3.60%) |
Oct 24, 2008 | 58.74 | 59.96 | 55.08 | 59.06 | 0 | -3.60(-5.74%) |
Oct 23, 2008 | 64.08 | 65.25 | 60.10 | 62.66 | 71,433 | -0.68(-1.08%) |
Oct 22, 2008 | 66.92 | 66.92 | 61.57 | 63.35 | 68,819 | -4.23(-6.26%) |
Oct 21, 2008 | 66.48 | 69.21 | 66.48 | 67.57 | 84,707 | -3.14(-4.44%) |
Oct 20, 2008 | 69.26 | 70.84 | 67.71 | 70.71 | 68,353 | +4.01(+6.01%) |
Oct 17, 2008 | 63.35 | 69.81 | 63.24 | 66.70 | 0 | +2.45(+3.82%) |
Oct 16, 2008 | 61.60 | 64.82 | 60.92 | 64.25 | 90,605 | +1.83(+2.93%) |
Oct 15, 2008 | 68.31 | 68.31 | 61.98 | 62.42 | 118,768 | -5.81(-8.51%) |
Oct 14, 2008 | 67.00 | 71.36 | 66.65 | 68.23 | 141,426 | +2.92(+4.47%) |
Oct 13, 2008 | 59.15 | 65.88 | 59.15 | 65.31 | 131,266 | +7.42(+12.81%) |
Oct 10, 2008 | 57.62 | 60.54 | 53.15 | 57.89 | 0 | -3.00(-4.93%) |
Oct 09, 2008 | 66.43 | 68.66 | 60.24 | 60.89 | 125,261 | -5.48(-8.26%) |
Oct 08, 2008 | 60.78 | 69.07 | 60.29 | 66.37 | 198,285 | +0.33(+0.50%) |
Oct 07, 2008 | 69.86 | 71.17 | 65.47 | 66.05 | 151,662 | -4.39(-6.23%) |
Oct 06, 2008 | 73.65 | 75.51 | 64.25 | 70.44 | 178,097 | -6.30(-8.21%) |
Oct 03, 2008 | 76.44 | 80.31 | 76.14 | 76.73 | 0 | +1.01(+1.33%) |
Oct 02, 2008 | 81.43 | 82.46 | 74.99 | 75.73 | 136,906 | -5.45(-6.72%) |