Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 54.20 | 55.26 | 52.55 | 54.38 | 675,565 | +0.03(+0.06%) |
Nov 26, 2008 | 51.88 | 55.37 | 50.37 | 54.35 | 1,993,298 | +1.52(+2.87%) |
Nov 25, 2008 | 50.31 | 54.55 | 49.12 | 52.83 | 3,580,730 | +3.72(+7.57%) |
Nov 24, 2008 | 44.65 | 50.34 | 44.30 | 49.12 | 2,548,536 | +5.08(+11.54%) |
Nov 21, 2008 | 42.96 | 45.57 | 39.36 | 44.03 | 2,610,482 | +2.05(+4.88%) |
Nov 20, 2008 | 39.52 | 47.97 | 38.22 | 41.98 | 5,097,709 | +1.77(+4.39%) |
Nov 19, 2008 | 43.47 | 44.00 | 39.62 | 40.22 | 2,904,799 | -3.82(-8.67%) |
Nov 18, 2008 | 43.52 | 45.28 | 40.92 | 44.03 | 3,209,351 | +0.52(+1.20%) |
Nov 17, 2008 | 45.71 | 47.15 | 43.42 | 43.51 | 1,584,080 | -2.38(-5.18%) |
Nov 14, 2008 | 49.00 | 50.56 | 45.30 | 45.89 | 0 | -5.70(-11.04%) |
Nov 13, 2008 | 47.43 | 51.59 | 44.65 | 51.59 | 1,755,759 | +4.84(+10.36%) |
Nov 12, 2008 | 47.66 | 49.86 | 46.27 | 46.74 | 1,791,798 | -2.02(-4.14%) |
Nov 11, 2008 | 49.37 | 49.87 | 47.34 | 48.76 | 1,382,670 | -1.41(-2.81%) |
Nov 10, 2008 | 53.93 | 54.23 | 49.52 | 50.17 | 1,299,863 | -2.37(-4.51%) |
Nov 07, 2008 | 49.44 | 52.84 | 47.17 | 52.54 | 0 | +3.31(+6.73%) |
Nov 06, 2008 | 49.21 | 50.78 | 47.40 | 49.23 | 1,832,491 | -0.58(-1.16%) |
Nov 05, 2008 | 54.12 | 54.24 | 49.49 | 49.81 | 1,878,662 | -5.28(-9.58%) |
Nov 04, 2008 | 54.89 | 56.08 | 54.43 | 55.08 | 1,617,335 | +0.01(+0.01%) |
Nov 03, 2008 | 58.94 | 59.74 | 54.47 | 55.08 | 1,917,310 | -6.11(-9.99%) |
Oct 31, 2008 | 57.27 | 61.38 | 56.16 | 61.19 | 0 | +3.43(+5.93%) |
Oct 30, 2008 | 60.94 | 61.37 | 54.98 | 57.76 | 1,840,864 | -1.98(-3.32%) |
Oct 29, 2008 | 60.11 | 63.18 | 58.11 | 59.74 | 1,255,331 | -0.95(-1.56%) |
Oct 28, 2008 | 54.90 | 61.23 | 51.98 | 60.69 | 1,694,346 | +7.53(+14.17%) |
Oct 27, 2008 | 53.73 | 55.40 | 52.56 | 53.16 | 1,471,667 | -0.86(-1.59%) |
Oct 24, 2008 | 53.47 | 56.70 | 52.12 | 54.02 | 0 | -2.05(-3.66%) |
Oct 23, 2008 | 55.10 | 57.47 | 49.74 | 56.07 | 1,716,759 | +1.35(+2.47%) |
Oct 22, 2008 | 56.50 | 58.03 | 52.38 | 54.72 | 1,838,936 | -3.24(-5.59%) |
Oct 21, 2008 | 58.17 | 59.88 | 57.73 | 57.96 | 887,369 | -1.52(-2.56%) |
Oct 20, 2008 | 57.86 | 59.59 | 55.32 | 59.48 | 985,304 | +2.07(+3.60%) |
Oct 17, 2008 | 57.85 | 59.48 | 53.45 | 57.41 | 0 | +1.09(+1.94%) |
Oct 16, 2008 | 55.66 | 57.99 | 53.45 | 56.32 | 3,512,825 | +1.50(+2.73%) |
Oct 15, 2008 | 61.69 | 63.45 | 53.81 | 54.82 | 1,868,919 | -8.95(-14.03%) |
Oct 14, 2008 | 70.75 | 71.28 | 60.81 | 63.77 | 1,462,001 | -6.98(-9.87%) |
Oct 13, 2008 | 67.23 | 70.75 | 63.55 | 70.75 | 1,367,890 | +5.99(+9.24%) |
Oct 10, 2008 | 59.18 | 65.42 | 57.28 | 64.76 | 0 | +3.76(+6.16%) |
Oct 09, 2008 | 66.59 | 66.83 | 60.93 | 61.00 | 1,963,887 | -4.83(-7.34%) |
Oct 08, 2008 | 65.27 | 68.33 | 64.93 | 65.83 | 1,481,965 | -0.20(-0.30%) |
Oct 07, 2008 | 66.60 | 68.16 | 64.14 | 66.03 | 1,953,540 | -0.47(-0.71%) |
Oct 06, 2008 | 69.40 | 69.52 | 65.57 | 66.50 | 1,165,294 | -4.24(-6.00%) |
Oct 03, 2008 | 72.16 | 73.07 | 69.84 | 70.75 | 0 | -0.06(-0.09%) |
Oct 02, 2008 | 72.65 | 72.84 | 70.13 | 70.81 | 877,458 | -2.36(-3.22%) |
Oct 01, 2008 | 73.26 | 74.06 | 71.87 | 73.17 | 697,401 | -1.25(-1.67%) |
Sep 30, 2008 | 71.69 | 74.99 | 70.23 | 74.42 | 650,129 | +4.40(+6.28%) |
Sep 29, 2008 | 73.17 | 74.40 | 69.99 | 70.02 | 557,477 | -4.81(-6.43%) |
Sep 26, 2008 | 74.06 | 75.13 | 71.08 | 74.83 | 0 | +1.01(+1.37%) |
Sep 25, 2008 | 73.26 | 74.66 | 72.36 | 73.82 | 804,520 | +1.18(+1.63%) |
Sep 24, 2008 | 73.58 | 73.87 | 71.87 | 72.64 | 503,406 | -0.89(-1.21%) |
Sep 23, 2008 | 80.37 | 75.06 | 72.32 | 73.52 | 572,879 | +1.84(+2.57%) |
Sep 22, 2008 | 77.86 | 77.97 | 71.65 | 71.68 | 658,453 | -7.24(-9.18%) |
Sep 19, 2008 | 80.97 | 81.48 | 53.45 | 78.92 | 0 | -2.20(-2.71%) |
Sep 18, 2008 | 69.50 | 81.13 | 69.50 | 81.13 | 1,548,825 | +10.50(+14.87%) |
Sep 17, 2008 | 72.01 | 74.42 | 70.40 | 70.62 | 884,052 | -3.06(-4.16%) |
Sep 16, 2008 | 67.60 | 73.69 | 67.60 | 73.69 | 1,271,819 | +6.40(+9.50%) |
Sep 15, 2008 | 71.49 | 74.52 | 67.29 | 67.29 | 1,563,326 | -6.36(-8.64%) |
Sep 12, 2008 | 72.93 | 73.96 | 71.74 | 73.65 | 0 | +0.23(+0.32%) |
Sep 11, 2008 | 71.53 | 73.56 | 70.46 | 73.42 | 697,663 | +0.64(+0.88%) |
Sep 10, 2008 | 73.82 | 73.97 | 71.25 | 72.78 | 743,890 | +0.52(+0.71%) |
Sep 09, 2008 | 75.57 | 76.41 | 71.64 | 72.26 | 604,406 | -4.45(-5.80%) |
Sep 08, 2008 | 75.79 | 78.48 | 74.51 | 76.72 | 1,084,258 | +2.58(+3.48%) |
Sep 05, 2008 | 72.32 | 74.32 | 72.32 | 74.14 | 0 | +1.43(+1.97%) |
Sep 04, 2008 | 74.65 | 74.84 | 72.70 | 72.70 | 574,470 | -2.60(-3.45%) |
Sep 03, 2008 | 74.21 | 75.67 | 73.96 | 75.30 | 875,979 | +1.38(+1.86%) |