Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 41.34 | 42.01 | 40.40 | 42.01 | 492,234 | +0.17(+0.42%) |
Nov 26, 2008 | 37.09 | 42.22 | 36.72 | 41.84 | 1,394,053 | +3.93(+10.36%) |
Nov 25, 2008 | 36.16 | 38.07 | 35.58 | 37.91 | 963,495 | +2.08(+5.82%) |
Nov 24, 2008 | 34.15 | 36.72 | 34.14 | 35.83 | 1,673,902 | +1.68(+4.92%) |
Nov 21, 2008 | 33.15 | 35.51 | 32.41 | 34.15 | 2,534,976 | +1.84(+5.71%) |
Nov 20, 2008 | 35.01 | 35.16 | 31.99 | 32.30 | 1,824,946 | -2.91(-8.26%) |
Nov 19, 2008 | 38.07 | 38.51 | 35.09 | 35.21 | 903,692 | -2.87(-7.54%) |
Nov 18, 2008 | 36.45 | 38.08 | 36.42 | 38.08 | 977,426 | +1.70(+4.67%) |
Nov 17, 2008 | 36.16 | 37.72 | 35.53 | 36.39 | 603,696 | -0.06(-0.18%) |
Nov 14, 2008 | 38.54 | 39.46 | 36.16 | 36.45 | 0 | -3.04(-7.69%) |
Nov 13, 2008 | 35.50 | 39.49 | 34.79 | 39.49 | 1,296,516 | +4.09(+11.57%) |
Nov 12, 2008 | 36.45 | 36.64 | 35.18 | 35.39 | 889,765 | -1.84(-4.95%) |
Nov 11, 2008 | 37.26 | 38.71 | 36.21 | 37.24 | 951,372 | -0.58(-1.53%) |
Nov 10, 2008 | 39.51 | 40.21 | 37.37 | 37.82 | 756,319 | -0.52(-1.36%) |
Nov 07, 2008 | 37.51 | 38.90 | 37.23 | 38.34 | 0 | +1.14(+3.06%) |
Nov 06, 2008 | 39.38 | 40.06 | 36.76 | 37.20 | 1,485,927 | -2.66(-6.68%) |
Nov 05, 2008 | 42.09 | 42.33 | 39.77 | 39.86 | 1,144,973 | -2.64(-6.22%) |
Nov 04, 2008 | 42.43 | 43.74 | 41.54 | 42.51 | 699,482 | +1.11(+2.68%) |
Nov 03, 2008 | 41.49 | 42.62 | 40.81 | 41.40 | 718,811 | -0.23(-0.55%) |
Oct 31, 2008 | 40.61 | 42.37 | 40.11 | 41.63 | 0 | +0.78(+1.91%) |
Oct 30, 2008 | 39.52 | 41.30 | 39.52 | 40.85 | 1,139,870 | +1.52(+3.87%) |
Oct 29, 2008 | 37.88 | 41.37 | 37.30 | 39.32 | 1,151,676 | +1.29(+3.38%) |
Oct 28, 2008 | 35.30 | 38.06 | 33.88 | 38.04 | 1,403,708 | +3.21(+9.23%) |
Oct 27, 2008 | 33.42 | 36.21 | 32.81 | 34.82 | 1,108,233 | +0.76(+2.24%) |
Oct 24, 2008 | 32.59 | 38.54 | 32.33 | 34.06 | 1,741,588 | -4.53(-11.73%) |
Oct 23, 2008 | 37.74 | 39.21 | 36.07 | 38.59 | 1,589,297 | +1.06(+2.81%) |
Oct 22, 2008 | 39.79 | 39.79 | 36.61 | 37.53 | 1,036,282 | -2.29(-5.76%) |
Oct 21, 2008 | 40.39 | 41.49 | 39.66 | 39.83 | 888,492 | -1.67(-4.03%) |
Oct 20, 2008 | 39.72 | 41.72 | 39.60 | 41.50 | 1,104,011 | +2.30(+5.88%) |
Oct 17, 2008 | 37.10 | 41.61 | 36.83 | 39.19 | 0 | +0.85(+2.23%) |
Oct 16, 2008 | 39.12 | 39.12 | 35.77 | 38.34 | 2,685,117 | -0.84(-2.13%) |
Oct 15, 2008 | 42.46 | 43.08 | 39.12 | 39.18 | 1,064,042 | -4.22(-9.73%) |
Oct 14, 2008 | 46.45 | 47.19 | 42.51 | 43.40 | 1,577,401 | -2.54(-5.53%) |
Oct 13, 2008 | 38.55 | 45.94 | 38.55 | 45.94 | 2,543,543 | +9.34(+25.53%) |
Oct 10, 2008 | 35.80 | 38.52 | 33.10 | 36.60 | 0 | -0.14(-0.37%) |
Oct 09, 2008 | 39.68 | 40.02 | 36.09 | 36.73 | 1,119,825 | -2.71(-6.87%) |
Oct 08, 2008 | 38.48 | 40.65 | 37.04 | 39.44 | 2,305,570 | -0.28(-0.69%) |
Oct 07, 2008 | 43.65 | 43.65 | 39.72 | 39.72 | 1,087,515 | -3.07(-7.17%) |
Oct 06, 2008 | 44.03 | 44.03 | 39.82 | 42.78 | 1,544,452 | -1.93(-4.31%) |
Oct 03, 2008 | 47.01 | 48.00 | 44.65 | 44.71 | 0 | -1.67(-3.60%) |
Oct 02, 2008 | 49.82 | 50.15 | 45.05 | 46.38 | 1,361,194 | -3.79(-7.56%) |
Oct 01, 2008 | 52.23 | 52.37 | 49.48 | 50.17 | 798,344 | -2.11(-4.04%) |
Sep 30, 2008 | 51.25 | 52.28 | 49.88 | 52.28 | 1,007,131 | +2.03(+4.04%) |
Sep 29, 2008 | 51.54 | 51.62 | 49.02 | 50.25 | 1,137,124 | -2.05(-3.91%) |
Sep 26, 2008 | 52.82 | 52.82 | 51.23 | 52.30 | 0 | -1.26(-2.35%) |
Sep 25, 2008 | 52.85 | 54.05 | 52.53 | 53.56 | 523,316 | +0.95(+1.80%) |
Sep 24, 2008 | 53.38 | 53.42 | 52.21 | 52.61 | 697,739 | -0.77(-1.44%) |
Sep 23, 2008 | 54.38 | 54.77 | 53.00 | 53.38 | 463,736 | -1.12(-2.05%) |
Sep 22, 2008 | 57.55 | 57.59 | 54.38 | 54.50 | 623,083 | -3.63(-6.24%) |
Sep 19, 2008 | 57.21 | 64.69 | 44.71 | 58.13 | 0 | +2.28(+4.08%) |
Sep 18, 2008 | 52.84 | 57.13 | 51.61 | 55.85 | 1,283,874 | +3.61(+6.90%) |
Sep 17, 2008 | 52.93 | 53.41 | 51.60 | 52.25 | 747,135 | -1.51(-2.82%) |
Sep 16, 2008 | 51.40 | 53.84 | 51.40 | 53.76 | 985,901 | +1.30(+2.48%) |
Sep 15, 2008 | 52.35 | 52.79 | 50.52 | 52.46 | 948,020 | -0.90(-1.69%) |
Sep 12, 2008 | 52.83 | 53.68 | 52.18 | 53.36 | 0 | +0.08(+0.16%) |
Sep 11, 2008 | 52.15 | 53.36 | 51.08 | 53.27 | 562,521 | +0.83(+1.58%) |
Sep 10, 2008 | 53.01 | 53.46 | 52.03 | 52.45 | 666,054 | -0.19(-0.37%) |
Sep 09, 2008 | 53.29 | 54.48 | 52.40 | 52.64 | 1,213,263 | -0.63(-1.19%) |
Sep 08, 2008 | 52.89 | 55.07 | 52.00 | 53.27 | 1,038,914 | +1.67(+3.24%) |
Sep 05, 2008 | 51.31 | 51.73 | 50.30 | 51.60 | 0 | -0.04(-0.07%) |
Sep 04, 2008 | 52.93 | 53.24 | 51.06 | 51.64 | 651,227 | -1.77(-3.32%) |
Sep 03, 2008 | 54.59 | 55.14 | 53.14 | 53.41 | 618,566 | -0.94(-1.72%) |