Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 49.75 | 50.18 | 48.19 | 50.18 | 31,337 | +0.33(+0.67%) |
Nov 26, 2008 | 46.24 | 50.06 | 46.24 | 49.84 | 40,980 | +2.69(+5.72%) |
Nov 25, 2008 | 46.97 | 47.31 | 45.81 | 47.15 | 45,622 | +0.69(+1.48%) |
Nov 24, 2008 | 43.97 | 46.97 | 43.92 | 46.46 | 70,700 | +3.52(+8.19%) |
Nov 21, 2008 | 41.45 | 43.04 | 40.00 | 42.94 | 97,431 | +2.31(+5.69%) |
Nov 20, 2008 | 43.41 | 43.75 | 40.52 | 40.63 | 55,185 | -3.40(-7.72%) |
Nov 19, 2008 | 47.29 | 47.44 | 43.89 | 44.03 | 23,954 | -3.07(-6.52%) |
Nov 18, 2008 | 47.22 | 47.80 | 45.72 | 47.10 | 16,882 | -0.47(-0.98%) |
Nov 17, 2008 | 48.12 | 48.94 | 47.46 | 47.57 | 27,480 | -1.03(-2.12%) |
Nov 14, 2008 | 50.16 | 50.64 | 48.60 | 48.60 | 24,746 | -2.52(-4.93%) |
Nov 13, 2008 | 47.84 | 51.12 | 45.87 | 51.12 | 80,104 | +3.46(+7.26%) |
Nov 12, 2008 | 49.80 | 49.86 | 47.65 | 47.66 | 31,536 | -3.16(-6.22%) |
Nov 11, 2008 | 51.60 | 51.85 | 50.15 | 50.83 | 51,855 | -1.45(-2.78%) |
Nov 10, 2008 | 54.10 | 54.41 | 51.76 | 52.28 | 72,791 | -1.00(-1.88%) |
Nov 07, 2008 | 52.17 | 53.40 | 52.03 | 53.28 | 16,427 | +1.38(+2.65%) |
Nov 06, 2008 | 54.83 | 54.83 | 51.68 | 51.91 | 49,549 | -3.74(-6.73%) |
Nov 05, 2008 | 57.64 | 57.76 | 55.20 | 55.65 | 17,220 | -2.55(-4.39%) |
Nov 04, 2008 | 57.43 | 58.58 | 56.99 | 58.20 | 39,827 | +2.28(+4.08%) |
Nov 03, 2008 | 55.78 | 56.57 | 55.54 | 55.92 | 20,952 | +0.03(+0.05%) |
Oct 31, 2008 | 54.59 | 56.71 | 54.07 | 55.89 | 36,170 | +0.80(+1.46%) |
Oct 30, 2008 | 54.25 | 55.09 | 53.36 | 55.09 | 48,045 | +2.15(+4.06%) |
Oct 29, 2008 | 51.32 | 54.52 | 51.32 | 52.94 | 110,997 | +2.03(+3.98%) |
Oct 28, 2008 | 48.09 | 50.91 | 46.54 | 50.91 | 30,332 | +3.74(+7.94%) |
Oct 27, 2008 | 47.84 | 49.68 | 47.17 | 47.17 | 31,032 | -2.14(-4.34%) |
Oct 24, 2008 | 45.87 | 49.92 | 45.87 | 49.31 | 85,691 | -1.54(-3.03%) |
Oct 23, 2008 | 52.31 | 52.58 | 48.75 | 50.85 | 112,360 | -1.17(-2.24%) |
Oct 22, 2008 | 53.90 | 54.54 | 50.89 | 52.01 | 136,325 | -4.29(-7.62%) |
Oct 21, 2008 | 57.38 | 58.40 | 56.30 | 56.30 | 13,801 | -1.80(-3.09%) |
Oct 20, 2008 | 56.62 | 58.29 | 55.61 | 58.10 | 34,550 | +3.26(+5.94%) |
Oct 17, 2008 | 52.90 | 57.55 | 52.90 | 54.84 | 353,393 | +0.38(+0.70%) |
Oct 16, 2008 | 53.57 | 54.56 | 50.18 | 54.46 | 135,819 | +1.40(+2.63%) |
Oct 15, 2008 | 57.80 | 57.80 | 53.06 | 53.06 | 42,658 | -5.70(-9.69%) |
Oct 14, 2008 | 64.10 | 65.25 | 57.71 | 58.76 | 99,686 | -0.98(-1.64%) |
Oct 13, 2008 | 56.58 | 59.74 | 55.00 | 59.74 | 47,779 | +6.18(+11.54%) |
Oct 10, 2008 | 48.73 | 54.87 | 48.73 | 53.56 | 157,833 | -0.24(-0.45%) |
Oct 09, 2008 | 58.82 | 59.27 | 53.80 | 53.80 | 41,436 | -4.21(-7.26%) |
Oct 08, 2008 | 55.51 | 59.57 | 54.03 | 58.01 | 90,061 | +0.23(+0.40%) |
Oct 07, 2008 | 62.46 | 62.46 | 57.77 | 57.78 | 47,857 | -3.45(-5.63%) |
Oct 06, 2008 | 62.32 | 62.37 | 57.68 | 61.23 | 142,071 | -3.43(-5.31%) |
Oct 03, 2008 | 66.32 | 68.18 | 64.47 | 64.66 | 76,680 | -1.26(-1.91%) |
Oct 02, 2008 | 70.03 | 70.03 | 65.75 | 65.93 | 39,158 | -4.76(-6.73%) |
Oct 01, 2008 | 71.10 | 71.19 | 69.85 | 70.68 | 179,170 | -1.02(-1.43%) |
Sep 30, 2008 | 69.41 | 71.86 | 68.92 | 71.71 | 172,157 | +2.84(+4.12%) |
Sep 29, 2008 | 74.31 | 74.31 | 68.04 | 68.87 | 54,900 | -6.57(-8.71%) |
Sep 26, 2008 | 74.96 | 75.43 | 74.00 | 75.43 | 0 | -0.66(-0.87%) |
Sep 25, 2008 | 75.89 | 76.64 | 75.24 | 76.09 | 66,729 | +0.74(+0.98%) |
Sep 24, 2008 | 75.44 | 76.49 | 75.27 | 75.36 | 39,336 | -0.39(-0.52%) |
Sep 23, 2008 | 76.68 | 77.63 | 75.56 | 75.75 | 19,364 | -1.08(-1.41%) |
Sep 22, 2008 | 79.82 | 79.82 | 76.78 | 76.83 | 29,087 | -2.81(-3.53%) |
Sep 19, 2008 | 94.89 | 94.89 | 68.17 | 79.64 | 0 | +3.36(+4.41%) |
Sep 18, 2008 | 74.58 | 76.42 | 71.90 | 76.27 | 308,209 | +2.65(+3.59%) |
Sep 17, 2008 | 75.69 | 75.98 | 73.63 | 73.63 | 96,501 | -3.08(-4.01%) |
Sep 16, 2008 | 74.33 | 76.77 | 73.98 | 76.70 | 47,653 | +1.00(+1.33%) |
Sep 15, 2008 | 72.92 | 78.33 | 72.92 | 75.70 | 83,697 | -3.98(-5.00%) |
Sep 12, 2008 | 78.35 | 79.80 | 78.16 | 79.69 | 65,764 | +0.85(+1.08%) |
Sep 11, 2008 | 76.70 | 78.90 | 76.39 | 78.84 | 26,825 | +0.96(+1.23%) |
Sep 10, 2008 | 77.23 | 78.48 | 76.85 | 77.88 | 23,831 | +1.16(+1.51%) |
Sep 09, 2008 | 79.32 | 79.73 | 76.72 | 76.72 | 204,975 | -3.61(-4.50%) |
Sep 08, 2008 | 81.52 | 81.56 | 79.31 | 80.34 | 55,755 | -0.10(-0.12%) |
Sep 05, 2008 | 79.75 | 80.71 | 78.35 | 80.43 | 0 | +0.19(+0.24%) |
Sep 04, 2008 | 81.94 | 82.12 | 79.88 | 80.24 | 30,210 | -2.26(-2.74%) |
Sep 03, 2008 | 83.79 | 83.96 | 81.93 | 82.50 | 97,350 | -1.57(-1.87%) |