Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 50.39 | 52.81 | 50.39 | 52.10 | 104,749 | +0.95(+1.86%) |
Nov 26, 2008 | 48.04 | 51.36 | 48.04 | 51.15 | 318,763 | +2.15(+4.39%) |
Nov 25, 2008 | 50.49 | 50.50 | 48.17 | 49.00 | 331,507 | -1.12(-2.23%) |
Nov 24, 2008 | 49.59 | 50.85 | 48.94 | 50.12 | 303,468 | +1.18(+2.41%) |
Nov 21, 2008 | 49.72 | 50.58 | 45.07 | 48.94 | 735,137 | -0.06(-0.12%) |
Nov 20, 2008 | 48.95 | 51.81 | 48.63 | 49.00 | 352,302 | -0.48(-0.97%) |
Nov 19, 2008 | 50.45 | 51.30 | 48.84 | 49.48 | 306,523 | -1.30(-2.56%) |
Nov 18, 2008 | 49.46 | 51.44 | 48.64 | 50.78 | 222,345 | +1.25(+2.52%) |
Nov 17, 2008 | 48.23 | 51.21 | 47.76 | 49.53 | 257,560 | +1.02(+2.10%) |
Nov 14, 2008 | 50.05 | 50.58 | 48.17 | 48.51 | 190,490 | -2.81(-5.48%) |
Nov 13, 2008 | 49.10 | 51.34 | 46.05 | 51.32 | 203,900 | +2.58(+5.29%) |
Nov 12, 2008 | 51.40 | 52.04 | 48.60 | 48.74 | 281,306 | -2.66(-5.18%) |
Nov 11, 2008 | 53.28 | 53.88 | 51.32 | 51.40 | 331,782 | -1.92(-3.60%) |
Nov 10, 2008 | 54.50 | 54.95 | 52.36 | 53.32 | 130,449 | -0.18(-0.34%) |
Nov 07, 2008 | 53.51 | 54.35 | 52.10 | 53.50 | 185,020 | -0.06(-0.11%) |
Nov 06, 2008 | 52.96 | 56.11 | 51.76 | 53.56 | 550,844 | -1.30(-2.37%) |
Nov 05, 2008 | 54.88 | 56.87 | 54.70 | 54.86 | 317,864 | -0.71(-1.28%) |
Nov 04, 2008 | 53.17 | 55.99 | 53.17 | 55.57 | 282,925 | +1.98(+3.69%) |
Nov 03, 2008 | 54.22 | 55.88 | 53.00 | 53.59 | 183,429 | -0.78(-1.43%) |
Oct 31, 2008 | 49.30 | 55.79 | 49.30 | 54.37 | 404,382 | +4.99(+10.11%) |
Oct 30, 2008 | 45.95 | 50.36 | 44.53 | 49.38 | 409,958 | +5.29(+12.00%) |
Oct 29, 2008 | 45.01 | 45.78 | 43.69 | 44.09 | 335,162 | -0.06(-0.14%) |
Oct 28, 2008 | 43.96 | 45.34 | 41.65 | 44.15 | 321,768 | +1.05(+2.44%) |
Oct 27, 2008 | 44.71 | 45.18 | 42.89 | 43.10 | 167,492 | -2.05(-4.54%) |
Oct 24, 2008 | 44.01 | 46.36 | 43.85 | 45.15 | 130,164 | -2.42(-5.09%) |
Oct 23, 2008 | 47.67 | 48.78 | 45.64 | 47.57 | 236,292 | +0.19(+0.40%) |
Oct 22, 2008 | 47.16 | 49.69 | 46.83 | 47.38 | 245,632 | -0.87(-1.80%) |
Oct 21, 2008 | 48.05 | 49.36 | 46.37 | 48.25 | 213,484 | -0.37(-0.76%) |
Oct 20, 2008 | 47.69 | 49.19 | 46.81 | 48.62 | 195,881 | +1.87(+4.00%) |
Oct 17, 2008 | 44.74 | 48.83 | 43.19 | 46.75 | 226,951 | +0.75(+1.63%) |
Oct 16, 2008 | 42.44 | 46.30 | 41.03 | 46.00 | 272,455 | +3.40(+7.98%) |
Oct 15, 2008 | 46.54 | 47.40 | 42.42 | 42.60 | 231,392 | -3.67(-7.93%) |
Oct 14, 2008 | 52.62 | 52.62 | 46.00 | 46.27 | 429,256 | -5.03(-9.81%) |
Oct 13, 2008 | 54.06 | 54.06 | 48.81 | 51.30 | 468,199 | -0.75(-1.44%) |
Oct 10, 2008 | 45.74 | 52.64 | 45.57 | 52.05 | 612,139 | +5.02(+10.67%) |
Oct 09, 2008 | 49.86 | 51.40 | 47.01 | 47.03 | 294,070 | -2.12(-4.31%) |
Oct 08, 2008 | 48.83 | 51.31 | 47.70 | 49.15 | 227,664 | +0.04(+0.08%) |
Oct 07, 2008 | 49.65 | 50.95 | 47.50 | 49.11 | 301,008 | +0.23(+0.47%) |
Oct 06, 2008 | 49.63 | 49.75 | 46.81 | 48.88 | 225,851 | -1.71(-3.38%) |
Oct 03, 2008 | 53.43 | 54.87 | 50.12 | 50.59 | 267,047 | -2.09(-3.97%) |
Oct 02, 2008 | 56.06 | 57.25 | 52.48 | 52.68 | 264,844 | -3.57(-6.35%) |
Oct 01, 2008 | 55.74 | 57.44 | 55.12 | 56.25 | 122,958 | -0.73(-1.28%) |
Sep 30, 2008 | 55.64 | 57.56 | 54.61 | 56.98 | 209,990 | +1.80(+3.26%) |
Sep 29, 2008 | 55.23 | 57.52 | 51.43 | 55.18 | 282,482 | -1.04(-1.85%) |
Sep 26, 2008 | 56.01 | 56.23 | 54.47 | 56.22 | 231,058 | -0.94(-1.64%) |
Sep 25, 2008 | 59.60 | 59.60 | 56.98 | 57.16 | 307,224 | -1.99(-3.36%) |
Sep 24, 2008 | 59.28 | 60.44 | 58.90 | 59.15 | 175,278 | +0.08(+0.14%) |
Sep 23, 2008 | 58.60 | 60.00 | 58.60 | 59.07 | 220,454 | +0.61(+1.04%) |
Sep 22, 2008 | 59.53 | 60.41 | 57.80 | 58.46 | 180,509 | -2.04(-3.37%) |
Sep 19, 2008 | 62.97 | 65.08 | 60.28 | 60.50 | 597,453 | +0.81(+1.36%) |
Sep 18, 2008 | 57.09 | 60.45 | 56.16 | 59.69 | 576,915 | +4.03(+7.24%) |
Sep 17, 2008 | 56.89 | 58.34 | 55.64 | 55.66 | 250,920 | -2.11(-3.65%) |
Sep 16, 2008 | 56.69 | 58.37 | 55.40 | 57.77 | 402,976 | +0.75(+1.32%) |
Sep 15, 2008 | 58.01 | 59.54 | 56.72 | 57.02 | 279,972 | -1.64(-2.80%) |
Sep 12, 2008 | 59.53 | 59.66 | 58.27 | 58.66 | 236,171 | -1.07(-1.79%) |
Sep 11, 2008 | 59.82 | 60.09 | 58.14 | 59.73 | 374,347 | -1.28(-2.10%) |
Sep 10, 2008 | 63.35 | 63.65 | 59.04 | 61.01 | 484,020 | -1.96(-3.11%) |
Sep 09, 2008 | 65.22 | 66.05 | 62.88 | 62.97 | 267,928 | -1.98(-3.05%) |
Sep 08, 2008 | 64.82 | 65.16 | 62.68 | 64.95 | 343,521 | +2.07(+3.29%) |
Sep 05, 2008 | 63.09 | 63.81 | 61.99 | 62.88 | 150,098 | -0.19(-0.30%) |
Sep 04, 2008 | 64.75 | 65.21 | 62.89 | 63.07 | 201,456 | -1.99(-3.06%) |
Sep 03, 2008 | 65.57 | 66.45 | 64.20 | 65.06 | 323,652 | -0.57(-0.87%) |