Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.59 | 39.73 | 38.37 | 38.89 | 191,488 | -0.20(-0.51%) |
Nov 26, 2008 | 37.61 | 39.46 | 37.36 | 39.09 | 672,554 | +0.57(+1.48%) |
Nov 25, 2008 | 38.98 | 40.42 | 37.50 | 38.52 | 1,051,115 | -0.26(-0.67%) |
Nov 24, 2008 | 37.67 | 39.64 | 37.51 | 38.78 | 949,146 | +0.73(+1.92%) |
Nov 21, 2008 | 37.11 | 38.24 | 35.04 | 38.05 | 1,603,720 | +1.17(+3.17%) |
Nov 20, 2008 | 35.70 | 39.95 | 33.27 | 36.88 | 4,806,364 | -7.12(-16.18%) |
Nov 19, 2008 | 48.00 | 49.24 | 43.65 | 44.00 | 1,204,855 | -4.10(-8.52%) |
Nov 18, 2008 | 49.85 | 51.25 | 47.01 | 48.10 | 706,388 | -1.82(-3.65%) |
Nov 17, 2008 | 50.05 | 51.24 | 48.66 | 49.92 | 631,642 | -0.65(-1.29%) |
Nov 14, 2008 | 52.77 | 53.50 | 50.54 | 50.57 | 854,710 | -2.77(-5.19%) |
Nov 13, 2008 | 49.53 | 53.34 | 48.74 | 53.34 | 609,224 | +3.67(+7.39%) |
Nov 12, 2008 | 49.74 | 52.00 | 49.55 | 49.67 | 691,289 | -1.10(-2.17%) |
Nov 11, 2008 | 49.75 | 51.79 | 47.69 | 50.77 | 787,532 | +0.68(+1.36%) |
Nov 10, 2008 | 51.04 | 51.83 | 49.08 | 50.09 | 812,180 | +0.03(+0.06%) |
Nov 07, 2008 | 54.16 | 54.65 | 49.59 | 50.06 | 1,147,260 | -3.55(-6.62%) |
Nov 06, 2008 | 54.81 | 55.42 | 53.36 | 53.61 | 811,995 | -2.60(-4.63%) |
Nov 05, 2008 | 57.68 | 58.62 | 55.04 | 56.21 | 764,053 | -1.86(-3.20%) |
Nov 04, 2008 | 57.95 | 58.93 | 56.91 | 58.07 | 648,314 | +1.76(+3.13%) |
Nov 03, 2008 | 57.46 | 59.24 | 56.05 | 56.31 | 891,532 | -0.10(-0.18%) |
Oct 31, 2008 | 55.89 | 59.10 | 54.48 | 56.41 | 1,174,220 | +0.08(+0.14%) |
Oct 30, 2008 | 53.15 | 56.61 | 53.15 | 56.33 | 973,398 | +4.40(+8.47%) |
Oct 29, 2008 | 48.81 | 55.00 | 48.18 | 51.93 | 1,301,164 | +4.43(+9.33%) |
Oct 28, 2008 | 48.10 | 50.04 | 43.57 | 47.50 | 1,465,423 | +1.96(+4.30%) |
Oct 27, 2008 | 46.55 | 48.63 | 44.49 | 45.54 | 862,752 | -1.84(-3.88%) |
Oct 24, 2008 | 46.10 | 49.50 | 43.51 | 47.38 | 883,085 | -2.71(-5.41%) |
Oct 23, 2008 | 53.91 | 54.00 | 47.92 | 50.09 | 919,545 | -3.58(-6.67%) |
Oct 22, 2008 | 54.90 | 55.75 | 52.90 | 53.67 | 548,595 | -1.36(-2.47%) |
Oct 21, 2008 | 53.52 | 56.25 | 52.64 | 55.03 | 790,490 | +1.17(+2.17%) |
Oct 20, 2008 | 53.59 | 54.88 | 52.00 | 53.86 | 694,769 | +1.54(+2.94%) |
Oct 17, 2008 | 51.33 | 56.69 | 43.31 | 52.32 | 1,076,087 | -0.69(-1.30%) |
Oct 16, 2008 | 48.69 | 53.32 | 48.44 | 53.01 | 1,345,480 | +5.07(+10.58%) |
Oct 15, 2008 | 51.95 | 52.43 | 47.45 | 47.94 | 679,532 | -3.87(-7.47%) |
Oct 14, 2008 | 53.00 | 55.31 | 49.84 | 51.81 | 1,133,018 | +0.33(+0.64%) |
Oct 13, 2008 | 46.68 | 51.63 | 45.26 | 51.48 | 896,972 | +6.70(+14.96%) |
Oct 10, 2008 | 41.77 | 45.54 | 41.52 | 44.78 | 1,303,023 | +1.27(+2.92%) |
Oct 09, 2008 | 48.45 | 50.75 | 43.01 | 43.51 | 1,053,689 | -5.84(-11.83%) |
Oct 08, 2008 | 46.71 | 51.27 | 46.03 | 49.35 | 1,205,222 | +1.18(+2.45%) |
Oct 07, 2008 | 47.29 | 49.45 | 46.99 | 48.17 | 1,091,566 | -0.52(-1.07%) |
Oct 06, 2008 | 46.55 | 48.99 | 43.19 | 48.69 | 942,745 | +1.35(+2.85%) |
Oct 03, 2008 | 49.24 | 50.51 | 47.10 | 47.34 | 541,254 | -0.97(-2.01%) |
Oct 02, 2008 | 48.55 | 48.55 | 46.72 | 48.31 | 434,922 | +1.05(+2.22%) |
Oct 01, 2008 | 48.96 | 49.30 | 46.84 | 47.26 | 397,412 | -1.41(-2.90%) |
Sep 30, 2008 | 48.28 | 48.98 | 46.50 | 48.67 | 423,818 | +0.79(+1.65%) |
Sep 29, 2008 | 49.80 | 50.17 | 46.51 | 47.88 | 480,672 | -2.82(-5.56%) |
Sep 26, 2008 | 49.85 | 50.89 | 49.32 | 50.70 | 278,284 | -0.08(-0.16%) |
Sep 25, 2008 | 49.10 | 50.99 | 49.10 | 50.78 | 685,158 | +1.63(+3.32%) |
Sep 24, 2008 | 50.25 | 51.69 | 49.13 | 49.15 | 663,901 | -0.65(-1.31%) |
Sep 23, 2008 | 50.04 | 50.12 | 49.20 | 49.80 | 628,318 | -0.31(-0.62%) |
Sep 22, 2008 | 51.34 | 52.18 | 49.91 | 50.11 | 700,042 | -0.87(-1.71%) |
Sep 19, 2008 | 52.08 | 56.39 | 49.75 | 50.98 | 1,367,853 | +1.85(+3.77%) |
Sep 18, 2008 | 46.29 | 49.86 | 45.88 | 49.13 | 1,355,746 | +2.85(+6.16%) |
Sep 17, 2008 | 47.48 | 49.21 | 46.19 | 46.28 | 991,162 | -2.63(-5.38%) |
Sep 16, 2008 | 47.73 | 49.10 | 47.50 | 48.91 | 723,184 | +1.05(+2.19%) |
Sep 15, 2008 | 47.00 | 48.40 | 46.25 | 47.86 | 914,094 | -0.29(-0.60%) |
Sep 12, 2008 | 48.66 | 48.96 | 47.43 | 48.15 | 1,074,422 | -0.35(-0.72%) |
Sep 11, 2008 | 47.60 | 48.88 | 47.24 | 48.50 | 1,171,175 | +0.48(+1.00%) |
Sep 10, 2008 | 47.60 | 48.63 | 46.81 | 48.02 | 1,054,797 | +0.34(+0.71%) |
Sep 09, 2008 | 49.76 | 50.87 | 47.59 | 47.68 | 1,104,436 | -3.07(-6.05%) |
Sep 08, 2008 | 48.92 | 50.84 | 47.41 | 50.75 | 1,376,248 | +2.35(+4.86%) |
Sep 05, 2008 | 49.70 | 49.73 | 47.60 | 48.40 | 1,121,725 | -1.45(-2.91%) |
Sep 04, 2008 | 51.65 | 51.79 | 49.50 | 49.85 | 1,394,306 | -1.94(-3.75%) |
Sep 03, 2008 | 53.04 | 53.39 | 51.60 | 51.79 | 816,915 | -1.49(-2.80%) |