Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 49.02 | 49.95 | 47.77 | 49.61 | 575,455 | -0.58(-1.16%) |
Nov 26, 2008 | 46.45 | 50.38 | 46.26 | 50.20 | 1,965,318 | +4.79(+10.56%) |
Nov 25, 2008 | 45.86 | 46.16 | 44.18 | 45.40 | 1,336,295 | -0.29(-0.63%) |
Nov 24, 2008 | 44.11 | 47.13 | 43.49 | 45.69 | 2,090,377 | +1.07(+2.40%) |
Nov 21, 2008 | 42.10 | 44.90 | 40.23 | 44.62 | 2,285,549 | +5.99(+15.51%) |
Nov 20, 2008 | 39.96 | 41.85 | 38.22 | 38.63 | 2,129,977 | -2.58(-6.25%) |
Nov 19, 2008 | 43.44 | 43.80 | 40.49 | 41.21 | 1,669,171 | -2.44(-5.59%) |
Nov 18, 2008 | 43.26 | 44.12 | 42.07 | 43.65 | 1,110,333 | -0.13(-0.29%) |
Nov 17, 2008 | 44.59 | 45.79 | 43.61 | 43.77 | 1,079,279 | -0.43(-0.98%) |
Nov 14, 2008 | 45.07 | 47.01 | 44.00 | 44.21 | 1,488,468 | -2.82(-6.00%) |
Nov 13, 2008 | 43.24 | 47.31 | 41.13 | 47.03 | 2,601,819 | +4.37(+10.25%) |
Nov 12, 2008 | 44.76 | 44.83 | 42.32 | 42.66 | 1,511,179 | -1.48(-3.36%) |
Nov 11, 2008 | 44.63 | 46.08 | 43.91 | 44.14 | 1,138,454 | -2.54(-5.43%) |
Nov 10, 2008 | 49.12 | 49.12 | 45.12 | 46.68 | 1,580,477 | +2.04(+4.56%) |
Nov 07, 2008 | 43.16 | 44.99 | 42.36 | 44.64 | 1,383,329 | +4.07(+10.03%) |
Nov 06, 2008 | 43.24 | 43.55 | 39.89 | 40.57 | 1,573,388 | -2.83(-6.52%) |
Nov 05, 2008 | 46.87 | 47.15 | 43.26 | 43.40 | 1,513,776 | -4.69(-9.75%) |
Nov 04, 2008 | 46.26 | 48.25 | 45.82 | 48.09 | 1,448,071 | +2.29(+5.00%) |
Nov 03, 2008 | 45.22 | 46.01 | 44.79 | 45.80 | 759,624 | +0.99(+2.21%) |
Oct 31, 2008 | 45.31 | 45.92 | 43.04 | 44.81 | 1,425,089 | -0.79(-1.74%) |
Oct 30, 2008 | 45.03 | 45.83 | 43.30 | 45.60 | 2,083,421 | +4.84(+11.86%) |
Oct 29, 2008 | 38.91 | 42.76 | 38.90 | 40.76 | 2,847,629 | +1.76(+4.51%) |
Oct 28, 2008 | 36.79 | 39.36 | 34.67 | 39.00 | 2,252,107 | +4.61(+13.40%) |
Oct 27, 2008 | 33.82 | 37.06 | 33.82 | 34.40 | 2,880,113 | -3.47(-9.16%) |
Oct 24, 2008 | 38.67 | 39.29 | 36.95 | 37.86 | 1,516,309 | -5.00(-11.67%) |
Oct 23, 2008 | 43.24 | 44.18 | 40.31 | 42.87 | 2,612,576 | +0.08(+0.20%) |
Oct 22, 2008 | 45.45 | 45.70 | 42.33 | 42.78 | 2,159,750 | -6.01(-12.31%) |
Oct 21, 2008 | 49.28 | 50.81 | 48.57 | 48.79 | 1,570,708 | -3.82(-7.25%) |
Oct 20, 2008 | 49.41 | 53.04 | 49.30 | 52.61 | 1,431,081 | +4.64(+9.67%) |
Oct 17, 2008 | 46.44 | 50.44 | 45.90 | 47.97 | 1,840,850 | -1.43(-2.89%) |
Oct 16, 2008 | 47.64 | 49.84 | 44.96 | 49.40 | 2,713,722 | +4.39(+9.74%) |
Oct 15, 2008 | 49.62 | 49.76 | 44.79 | 45.01 | 1,597,726 | -7.23(-13.85%) |
Oct 14, 2008 | 54.38 | 55.09 | 50.58 | 52.25 | 1,890,825 | -2.08(-3.84%) |
Oct 13, 2008 | 51.20 | 54.67 | 49.61 | 54.33 | 2,663,089 | +6.57(+13.76%) |
Oct 10, 2008 | 43.35 | 48.24 | 41.43 | 47.76 | 3,003,191 | +2.92(+6.51%) |
Oct 09, 2008 | 49.57 | 49.80 | 44.13 | 44.84 | 2,022,270 | -4.88(-9.81%) |
Oct 08, 2008 | 48.00 | 51.30 | 47.28 | 49.72 | 2,726,653 | -1.15(-2.26%) |
Oct 07, 2008 | 55.06 | 57.06 | 50.64 | 50.86 | 1,808,168 | -3.81(-6.97%) |
Oct 06, 2008 | 55.52 | 55.57 | 51.15 | 54.67 | 2,397,875 | -3.60(-6.19%) |
Oct 03, 2008 | 59.60 | 61.80 | 57.30 | 58.28 | 0 | -0.99(-1.66%) |
Oct 02, 2008 | 61.74 | 61.74 | 59.26 | 59.26 | 1,211,840 | -3.40(-5.43%) |
Oct 01, 2008 | 61.28 | 63.40 | 60.38 | 62.66 | 1,125,510 | +0.94(+1.53%) |
Sep 30, 2008 | 60.73 | 62.21 | 59.87 | 61.72 | 1,285,467 | +3.63(+6.25%) |
Sep 29, 2008 | 63.36 | 63.36 | 56.42 | 58.09 | 1,965,299 | -8.89(-13.27%) |
Sep 26, 2008 | 65.90 | 67.29 | 65.77 | 66.98 | 0 | -1.22(-1.79%) |
Sep 25, 2008 | 66.93 | 69.31 | 66.65 | 68.20 | 1,162,542 | +2.28(+3.45%) |
Sep 24, 2008 | 66.03 | 66.62 | 65.04 | 65.93 | 998,993 | +2.03(+3.18%) |
Sep 23, 2008 | 65.29 | 66.74 | 63.68 | 63.89 | 989,231 | -2.04(-3.10%) |
Sep 22, 2008 | 66.39 | 68.79 | 65.19 | 65.94 | 1,987,688 | -0.40(-0.61%) |
Sep 19, 2008 | 66.61 | 67.28 | 62.36 | 66.34 | 0 | +5.06(+8.25%) |
Sep 18, 2008 | 57.71 | 61.28 | 55.89 | 61.28 | 3,286,313 | +5.53(+9.93%) |
Sep 17, 2008 | 58.13 | 59.36 | 55.74 | 55.75 | 3,578,936 | -8.60(-13.36%) |
Sep 16, 2008 | 60.97 | 64.79 | 60.01 | 64.35 | 2,366,914 | +0.80(+1.26%) |
Sep 15, 2008 | 64.89 | 65.60 | 63.44 | 63.55 | 2,177,845 | -4.08(-6.03%) |
Sep 12, 2008 | 66.45 | 67.80 | 65.94 | 67.63 | 978,555 | -0.10(-0.14%) |
Sep 11, 2008 | 66.46 | 67.85 | 65.01 | 67.72 | 1,940,920 | -1.38(-2.00%) |
Sep 10, 2008 | 68.41 | 69.71 | 67.74 | 69.10 | 1,292,911 | +0.91(+1.33%) |
Sep 09, 2008 | 71.15 | 71.15 | 67.95 | 68.20 | 1,804,025 | -3.71(-5.16%) |
Sep 08, 2008 | 72.88 | 73.00 | 70.50 | 71.90 | 1,474,827 | +0.22(+0.30%) |
Sep 05, 2008 | 70.64 | 71.71 | 69.42 | 71.69 | 0 | -0.14(-0.19%) |
Sep 04, 2008 | 73.74 | 74.02 | 71.49 | 71.83 | 1,619,645 | -2.50(-3.36%) |
Sep 03, 2008 | 74.88 | 75.65 | 73.56 | 74.32 | 1,161,182 | -2.31(-3.01%) |