Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 64.03 | 67.07 | 63.16 | 65.70 | 19,133,900 | +1.81(+2.84%) |
Dec 30, 2008 | 60.17 | 63.89 | 59.41 | 63.89 | 14,170,295 | +4.28(+7.18%) |
Dec 29, 2008 | 59.50 | 60.03 | 58.41 | 59.61 | 8,130,128 | +0.46(+0.78%) |
Dec 26, 2008 | 59.82 | 60.29 | 58.63 | 59.15 | 6,011,783 | -0.37(-0.61%) |
Dec 24, 2008 | 58.81 | 59.75 | 58.59 | 59.51 | 4,066,921 | +0.97(+1.65%) |
Dec 23, 2008 | 60.27 | 60.73 | 58.43 | 58.55 | 12,477,382 | -1.40(-2.34%) |
Dec 22, 2008 | 62.28 | 62.38 | 58.31 | 59.95 | 16,925,112 | -2.90(-4.62%) |
Dec 19, 2008 | 61.79 | 62.85 | 60.45 | 62.85 | 26,176,040 | +0.53(+0.85%) |
Dec 18, 2008 | 62.03 | 63.21 | 60.92 | 62.32 | 25,686,198 | +0.99(+1.61%) |
Dec 17, 2008 | 58.65 | 63.29 | 57.72 | 61.33 | 32,087,064 | +2.16(+3.66%) |
Dec 16, 2008 | 54.16 | 60.73 | 53.36 | 59.17 | 56,666,336 | +7.43(+14.35%) |
Dec 15, 2008 | 52.26 | 53.18 | 50.69 | 51.74 | 17,753,028 | -1.00(-1.89%) |
Dec 12, 2008 | 51.15 | 54.93 | 50.99 | 52.74 | 20,311,136 | -1.53(-2.83%) |
Dec 11, 2008 | 54.77 | 57.61 | 53.79 | 54.27 | 19,875,398 | -1.42(-2.54%) |
Dec 10, 2008 | 57.46 | 57.53 | 53.99 | 55.69 | 18,117,722 | -0.97(-1.70%) |
Dec 09, 2008 | 58.72 | 60.62 | 55.71 | 56.65 | 22,007,438 | -3.41(-5.68%) |
Dec 08, 2008 | 57.51 | 61.14 | 57.24 | 60.06 | 29,228,744 | +5.01(+9.09%) |
Dec 05, 2008 | 51.97 | 55.43 | 50.62 | 55.06 | 0 | +2.48(+4.72%) |
Dec 04, 2008 | 53.09 | 55.00 | 51.42 | 52.58 | 30,619,476 | -1.11(-2.06%) |
Dec 03, 2008 | 51.66 | 54.40 | 48.36 | 53.68 | 37,295,928 | +3.08(+6.08%) |
Dec 02, 2008 | 49.55 | 52.16 | 46.88 | 50.61 | 45,363,352 | -0.59(-1.16%) |
Dec 01, 2008 | 59.01 | 59.01 | 49.97 | 51.20 | 36,727,452 | -10.30(-16.75%) |
Nov 28, 2008 | 59.12 | 63.21 | 57.80 | 61.50 | 14,815,711 | +1.94(+3.25%) |
Nov 26, 2008 | 54.21 | 61.08 | 54.03 | 59.56 | 32,129,092 | +3.67(+6.58%) |
Nov 25, 2008 | 55.60 | 58.00 | 51.79 | 55.88 | 49,660,900 | +3.39(+6.47%) |
Nov 24, 2008 | 43.70 | 54.58 | 43.03 | 52.49 | 57,306,048 | +10.99(+26.47%) |
Nov 21, 2008 | 42.46 | 42.46 | 36.91 | 41.50 | 50,860,444 | +1.02(+2.52%) |
Nov 20, 2008 | 42.04 | 44.80 | 38.15 | 40.48 | 71,424,808 | -2.48(-5.76%) |
Nov 19, 2008 | 47.75 | 49.40 | 42.46 | 42.96 | 39,152,096 | -5.33(-11.04%) |
Nov 18, 2008 | 48.84 | 50.99 | 47.15 | 48.29 | 33,057,926 | -0.36(-0.74%) |
Nov 17, 2008 | 50.44 | 51.64 | 48.08 | 48.65 | 26,077,886 | -3.30(-6.35%) |
Nov 14, 2008 | 52.82 | 54.50 | 50.70 | 51.95 | 0 | -2.54(-4.66%) |
Nov 13, 2008 | 52.78 | 54.81 | 47.51 | 54.49 | 51,374,916 | +2.49(+4.79%) |
Nov 12, 2008 | 56.05 | 57.33 | 50.25 | 52.00 | 44,210,548 | -6.14(-10.57%) |
Nov 11, 2008 | 54.40 | 58.72 | 51.91 | 58.14 | 61,106,064 | +2.70(+4.87%) |
Nov 10, 2008 | 61.33 | 61.68 | 53.34 | 55.44 | 60,954,460 | -5.12(-8.45%) |
Nov 07, 2008 | 63.41 | 63.72 | 58.39 | 60.56 | 40,405,316 | -2.29(-3.64%) |
Nov 06, 2008 | 66.88 | 69.13 | 61.82 | 62.84 | 33,310,782 | -5.22(-7.67%) |
Nov 05, 2008 | 72.23 | 73.74 | 67.34 | 68.07 | 20,161,766 | -5.89(-7.97%) |
Nov 04, 2008 | 70.61 | 73.96 | 67.87 | 73.96 | 28,496,462 | +4.60(+6.63%) |
Nov 03, 2008 | 71.63 | 74.16 | 67.97 | 69.36 | 25,428,142 | -2.65(-3.69%) |
Oct 31, 2008 | 69.27 | 73.96 | 67.89 | 72.02 | 31,965,936 | +1.08(+1.53%) |
Oct 30, 2008 | 78.76 | 78.83 | 68.52 | 70.93 | 38,136,844 | -5.10(-6.71%) |
Oct 29, 2008 | 72.68 | 79.96 | 69.03 | 76.03 | 35,669,224 | +3.18(+4.37%) |
Oct 28, 2008 | 75.51 | 75.71 | 64.01 | 72.85 | 64,310,208 | +0.54(+0.74%) |
Oct 27, 2008 | 75.36 | 79.41 | 71.21 | 72.31 | 26,453,972 | -5.85(-7.49%) |
Oct 24, 2008 | 74.74 | 81.75 | 74.74 | 78.17 | 31,471,418 | -6.37(-7.53%) |
Oct 23, 2008 | 88.74 | 90.31 | 79.19 | 84.53 | 32,792,048 | -5.05(-5.63%) |
Oct 22, 2008 | 91.24 | 93.57 | 86.42 | 89.58 | 19,858,406 | -4.90(-5.18%) |
Oct 21, 2008 | 94.08 | 96.24 | 92.51 | 94.48 | 17,453,032 | -0.12(-0.12%) |
Oct 20, 2008 | 91.52 | 96.38 | 90.04 | 94.59 | 21,716,948 | +5.61(+6.30%) |
Oct 17, 2008 | 85.83 | 92.33 | 83.30 | 88.99 | 0 | +1.48(+1.69%) |
Oct 16, 2008 | 89.53 | 92.25 | 81.79 | 87.51 | 35,838,600 | -0.58(-0.66%) |
Oct 15, 2008 | 89.10 | 93.98 | 86.25 | 88.09 | 28,576,792 | -7.59(-7.93%) |
Oct 14, 2008 | 98.07 | 99.65 | 91.34 | 95.68 | 53,441,228 | +9.26(+10.72%) |
Oct 13, 2008 | 77.02 | 90.04 | 70.85 | 86.42 | 58,316,176 | +17.28(+25.00%) |
Oct 10, 2008 | 67.04 | 77.39 | 57.61 | 69.13 | 91,642,760 | -9.77(-12.38%) |
Oct 09, 2008 | 91.67 | 92.60 | 77.85 | 78.91 | 36,157,768 | -9.07(-10.31%) |
Oct 08, 2008 | 85.64 | 94.20 | 83.73 | 87.98 | 23,407,548 | -1.56(-1.74%) |
Oct 07, 2008 | 99.27 | 99.27 | 87.21 | 89.53 | 22,072,586 | -7.01(-7.26%) |
Oct 06, 2008 | 95.06 | 99.01 | 89.53 | 96.54 | 27,445,862 | -3.11(-3.13%) |
Oct 03, 2008 | 103.42 | 110.55 | 98.83 | 99.65 | 0 | -2.76(-2.69%) |
Oct 02, 2008 | 102.90 | 103.71 | 99.69 | 102.41 | 13,993,624 | -2.30(-2.20%) |