Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.03 | 40.08 | 38.39 | 40.05 | 244,670 | +0.84(+2.14%) |
Nov 26, 2008 | 37.10 | 39.32 | 37.06 | 39.21 | 614,209 | +1.23(+3.24%) |
Nov 25, 2008 | 36.99 | 38.07 | 35.79 | 37.98 | 1,337,115 | +1.45(+3.97%) |
Nov 24, 2008 | 32.64 | 36.83 | 31.97 | 36.53 | 1,111,516 | +4.54(+14.19%) |
Nov 21, 2008 | 32.84 | 34.09 | 28.56 | 31.99 | 1,820,585 | -0.55(-1.69%) |
Nov 20, 2008 | 37.30 | 37.64 | 32.27 | 32.54 | 1,627,705 | -4.86(-12.99%) |
Nov 19, 2008 | 39.16 | 40.00 | 37.39 | 37.40 | 1,225,722 | -2.54(-6.36%) |
Nov 18, 2008 | 39.29 | 40.34 | 38.68 | 39.94 | 988,301 | +0.43(+1.09%) |
Nov 17, 2008 | 39.12 | 40.85 | 39.04 | 39.51 | 815,262 | -0.18(-0.45%) |
Nov 14, 2008 | 39.32 | 40.99 | 38.86 | 39.69 | 1,284,050 | -0.23(-0.58%) |
Nov 13, 2008 | 41.26 | 41.49 | 36.97 | 39.92 | 2,293,716 | -1.05(-2.56%) |
Nov 12, 2008 | 44.71 | 46.40 | 40.97 | 40.97 | 1,503,244 | -4.25(-9.40%) |
Nov 11, 2008 | 46.73 | 47.48 | 44.74 | 45.22 | 873,540 | -1.49(-3.19%) |
Nov 10, 2008 | 48.00 | 48.50 | 46.39 | 46.71 | 571,866 | -0.43(-0.91%) |
Nov 07, 2008 | 47.69 | 49.13 | 45.72 | 47.14 | 779,525 | -0.32(-0.67%) |
Nov 06, 2008 | 49.70 | 50.99 | 47.31 | 47.46 | 841,467 | -2.36(-4.74%) |
Nov 05, 2008 | 54.53 | 54.98 | 49.11 | 49.82 | 932,953 | -5.12(-9.32%) |
Nov 04, 2008 | 54.26 | 55.61 | 53.40 | 54.94 | 468,624 | +0.95(+1.76%) |
Nov 03, 2008 | 53.01 | 54.25 | 50.68 | 53.99 | 520,306 | +2.54(+4.94%) |
Oct 31, 2008 | 49.23 | 52.17 | 48.61 | 51.45 | 674,350 | +2.03(+4.11%) |
Oct 30, 2008 | 50.00 | 50.00 | 47.75 | 49.42 | 451,374 | +0.50(+1.02%) |
Oct 29, 2008 | 49.74 | 51.14 | 47.79 | 48.92 | 541,061 | -0.45(-0.91%) |
Oct 28, 2008 | 46.00 | 49.64 | 44.89 | 49.37 | 867,334 | +3.92(+8.62%) |
Oct 27, 2008 | 47.88 | 49.76 | 45.35 | 45.45 | 667,425 | -2.89(-5.98%) |
Oct 24, 2008 | 44.00 | 50.36 | 43.49 | 48.34 | 769,134 | +3.17(+7.02%) |
Oct 23, 2008 | 46.26 | 48.23 | 44.23 | 45.17 | 778,381 | -1.79(-3.81%) |
Oct 22, 2008 | 49.57 | 49.75 | 46.74 | 46.96 | 1,450,405 | -3.26(-6.49%) |
Oct 21, 2008 | 50.04 | 52.24 | 48.64 | 50.22 | 437,342 | -1.56(-3.01%) |
Oct 20, 2008 | 50.25 | 52.53 | 49.97 | 51.78 | 727,611 | +1.61(+3.21%) |
Oct 17, 2008 | 50.78 | 52.66 | 50.12 | 50.17 | 404,326 | -1.83(-3.52%) |
Oct 16, 2008 | 48.26 | 52.16 | 46.31 | 52.00 | 452,693 | +3.57(+7.37%) |
Oct 15, 2008 | 50.93 | 51.69 | 48.43 | 48.43 | 444,302 | -3.18(-6.16%) |
Oct 14, 2008 | 54.31 | 55.25 | 49.55 | 51.61 | 400,413 | -1.36(-2.57%) |
Oct 13, 2008 | 51.79 | 53.00 | 47.11 | 52.97 | 652,447 | +3.42(+6.90%) |
Oct 10, 2008 | 44.21 | 50.25 | 43.51 | 49.55 | 1,171,647 | +4.53(+10.06%) |
Oct 09, 2008 | 49.76 | 51.86 | 45.00 | 45.02 | 789,407 | -5.58(-11.03%) |
Oct 08, 2008 | 51.55 | 54.89 | 49.71 | 50.60 | 352,505 | -1.31(-2.52%) |
Oct 07, 2008 | 60.28 | 60.99 | 51.70 | 51.91 | 299,485 | -8.36(-13.87%) |
Oct 06, 2008 | 55.73 | 63.26 | 52.26 | 60.27 | 425,088 | +3.79(+6.71%) |
Oct 03, 2008 | 59.67 | 60.93 | 56.47 | 56.48 | 344,879 | -1.54(-2.65%) |
Oct 02, 2008 | 58.11 | 59.98 | 57.46 | 58.02 | 189,830 | -0.04(-0.07%) |
Oct 01, 2008 | 57.73 | 60.00 | 55.41 | 58.06 | 327,592 | +0.14(+0.24%) |
Sep 30, 2008 | 52.98 | 59.47 | 52.98 | 57.92 | 467,413 | +6.04(+11.64%) |
Sep 29, 2008 | 54.27 | 67.00 | 51.79 | 51.88 | 302,681 | -3.12(-5.67%) |
Sep 26, 2008 | 54.50 | 56.55 | 54.00 | 55.00 | 479,073 | -0.55(-0.99%) |
Sep 25, 2008 | 55.96 | 57.83 | 54.67 | 55.55 | 365,629 | +0.96(+1.76%) |
Sep 24, 2008 | 54.22 | 55.50 | 54.08 | 54.59 | 448,166 | -0.47(-0.85%) |
Sep 23, 2008 | 55.60 | 58.76 | 53.95 | 55.06 | 478,585 | -0.54(-0.97%) |
Sep 22, 2008 | 69.90 | 69.90 | 54.33 | 55.60 | 455,342 | -10.40(-15.76%) |
Sep 19, 2008 | 70.10 | 83.10 | 56.60 | 66.00 | 1,472,949 | +6.59(+11.09%) |
Sep 18, 2008 | 55.49 | 59.75 | 53.00 | 59.41 | 1,154,349 | +5.01(+9.21%) |
Sep 17, 2008 | 56.02 | 57.56 | 53.92 | 54.40 | 803,259 | -3.28(-5.69%) |
Sep 16, 2008 | 54.68 | 57.68 | 54.09 | 57.68 | 920,849 | +2.30(+4.15%) |
Sep 15, 2008 | 54.73 | 57.50 | 54.73 | 55.38 | 813,374 | -2.04(-3.55%) |
Sep 12, 2008 | 56.65 | 58.69 | 56.50 | 57.42 | 929,185 | +0.45(+0.79%) |
Sep 11, 2008 | 56.02 | 57.01 | 55.09 | 56.97 | 921,917 | -0.40(-0.70%) |
Sep 10, 2008 | 59.09 | 59.09 | 55.42 | 57.37 | 858,990 | -0.89(-1.53%) |
Sep 09, 2008 | 59.89 | 61.00 | 58.08 | 58.26 | 804,141 | -1.91(-3.17%) |
Sep 08, 2008 | 59.97 | 61.45 | 58.80 | 60.17 | 1,119,902 | +2.72(+4.73%) |
Sep 05, 2008 | 55.77 | 57.89 | 55.21 | 57.45 | 835,246 | +0.89(+1.57%) |
Sep 04, 2008 | 58.25 | 58.45 | 56.40 | 56.56 | 479,713 | -2.17(-3.69%) |
Sep 03, 2008 | 56.18 | 58.77 | 55.92 | 58.73 | 669,531 | +2.56(+4.56%) |