Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.39 | 40.62 | 38.87 | 40.62 | 65,861 | +0.80(+2.01%) |
Nov 26, 2008 | 36.31 | 39.85 | 36.28 | 39.82 | 202,216 | +1.80(+4.73%) |
Nov 25, 2008 | 39.67 | 39.67 | 36.58 | 38.02 | 205,745 | -0.21(-0.55%) |
Nov 24, 2008 | 38.29 | 39.52 | 36.95 | 38.23 | 445,563 | +0.49(+1.30%) |
Nov 21, 2008 | 36.54 | 37.96 | 33.90 | 37.74 | 386,407 | +1.76(+4.89%) |
Nov 20, 2008 | 37.34 | 38.38 | 35.77 | 35.98 | 498,610 | -1.70(-4.51%) |
Nov 19, 2008 | 41.38 | 42.49 | 37.57 | 37.68 | 178,533 | -3.83(-9.23%) |
Nov 18, 2008 | 40.79 | 42.40 | 40.26 | 41.51 | 327,781 | +0.68(+1.67%) |
Nov 17, 2008 | 39.74 | 42.63 | 39.72 | 40.83 | 199,325 | +0.85(+2.13%) |
Nov 14, 2008 | 43.60 | 43.66 | 39.94 | 39.98 | 262,508 | -4.36(-9.83%) |
Nov 13, 2008 | 41.74 | 44.38 | 38.49 | 44.34 | 353,305 | +2.83(+6.82%) |
Nov 12, 2008 | 41.04 | 42.47 | 40.40 | 41.51 | 387,628 | +0.08(+0.19%) |
Nov 11, 2008 | 40.34 | 42.41 | 39.99 | 41.43 | 273,453 | +0.57(+1.40%) |
Nov 10, 2008 | 41.65 | 41.75 | 40.32 | 40.86 | 160,906 | -0.04(-0.10%) |
Nov 07, 2008 | 40.87 | 41.51 | 39.94 | 40.90 | 168,625 | +0.25(+0.62%) |
Nov 06, 2008 | 41.68 | 42.03 | 40.38 | 40.65 | 174,804 | -1.24(-2.96%) |
Nov 05, 2008 | 44.23 | 44.79 | 41.66 | 41.89 | 261,395 | -2.91(-6.50%) |
Nov 04, 2008 | 45.63 | 46.24 | 44.00 | 44.80 | 176,210 | -0.23(-0.51%) |
Nov 03, 2008 | 44.82 | 45.97 | 44.18 | 45.03 | 219,266 | -0.54(-1.18%) |
Oct 31, 2008 | 43.36 | 46.00 | 42.94 | 45.57 | 270,001 | +1.70(+3.88%) |
Oct 30, 2008 | 42.71 | 43.89 | 42.10 | 43.87 | 238,403 | +1.28(+3.01%) |
Oct 29, 2008 | 41.43 | 44.63 | 40.61 | 42.59 | 389,425 | +1.66(+4.06%) |
Oct 28, 2008 | 38.77 | 41.07 | 37.40 | 40.93 | 443,380 | +4.18(+11.37%) |
Oct 27, 2008 | 39.82 | 39.91 | 36.75 | 36.75 | 426,775 | -3.68(-9.10%) |
Oct 24, 2008 | 43.97 | 43.97 | 39.30 | 40.43 | 187,081 | -2.78(-6.43%) |
Oct 23, 2008 | 43.15 | 44.15 | 39.60 | 43.21 | 299,534 | -0.14(-0.32%) |
Oct 22, 2008 | 45.00 | 45.67 | 42.49 | 43.35 | 223,827 | -1.90(-4.20%) |
Oct 21, 2008 | 46.27 | 46.68 | 44.65 | 45.25 | 180,724 | -1.62(-3.46%) |
Oct 20, 2008 | 44.76 | 46.87 | 44.01 | 46.87 | 198,915 | +2.70(+6.11%) |
Oct 17, 2008 | 46.33 | 46.76 | 44.01 | 44.17 | 347,344 | -2.35(-5.05%) |
Oct 16, 2008 | 41.32 | 47.11 | 40.30 | 46.52 | 371,274 | +5.37(+13.05%) |
Oct 15, 2008 | 45.47 | 45.67 | 40.90 | 41.15 | 143,041 | -5.08(-10.99%) |
Oct 14, 2008 | 47.36 | 47.75 | 44.84 | 46.23 | 294,306 | -0.46(-0.99%) |
Oct 13, 2008 | 44.78 | 46.69 | 43.31 | 46.69 | 345,478 | +3.89(+9.09%) |
Oct 10, 2008 | 40.98 | 46.46 | 37.71 | 42.80 | 518,927 | +0.30(+0.71%) |
Oct 09, 2008 | 46.11 | 47.44 | 42.43 | 42.50 | 364,158 | -3.77(-8.15%) |
Oct 08, 2008 | 48.27 | 48.85 | 45.51 | 46.27 | 353,142 | -3.05(-6.18%) |
Oct 07, 2008 | 51.24 | 52.76 | 49.28 | 49.32 | 276,002 | -2.22(-4.31%) |
Oct 06, 2008 | 53.00 | 53.23 | 49.16 | 51.54 | 304,181 | -2.58(-4.77%) |
Oct 03, 2008 | 54.01 | 56.64 | 54.01 | 54.12 | 0 | +0.84(+1.58%) |
Oct 02, 2008 | 55.64 | 55.64 | 52.97 | 53.28 | 154,142 | -2.89(-5.15%) |
Oct 01, 2008 | 56.93 | 57.38 | 55.37 | 56.17 | 207,468 | -0.99(-1.73%) |
Sep 30, 2008 | 54.42 | 57.36 | 53.67 | 57.16 | 439,257 | +3.14(+5.81%) |
Sep 29, 2008 | 55.54 | 56.59 | 53.17 | 54.02 | 396,795 | -2.32(-4.12%) |
Sep 26, 2008 | 54.49 | 56.42 | 54.40 | 56.34 | 0 | +0.89(+1.61%) |
Sep 25, 2008 | 55.22 | 56.12 | 54.94 | 55.45 | 358,699 | -0.11(-0.20%) |
Sep 24, 2008 | 56.88 | 58.13 | 55.43 | 55.56 | 264,888 | -1.95(-3.39%) |
Sep 23, 2008 | 58.37 | 59.50 | 57.31 | 57.51 | 230,709 | -0.69(-1.19%) |
Sep 22, 2008 | 58.83 | 59.50 | 57.76 | 58.20 | 299,886 | -1.18(-1.99%) |
Sep 19, 2008 | 61.07 | 61.07 | 58.14 | 59.38 | 0 | +0.90(+1.54%) |
Sep 18, 2008 | 56.30 | 58.80 | 54.55 | 58.48 | 378,488 | +2.93(+5.27%) |
Sep 17, 2008 | 58.65 | 58.65 | 55.43 | 55.55 | 249,862 | -3.45(-5.85%) |
Sep 16, 2008 | 57.08 | 59.00 | 56.51 | 59.00 | 221,137 | +0.74(+1.27%) |
Sep 15, 2008 | 58.54 | 59.78 | 57.93 | 58.26 | 289,117 | -1.65(-2.75%) |
Sep 12, 2008 | 59.35 | 60.05 | 59.00 | 59.91 | 127,438 | +0.14(+0.23%) |
Sep 11, 2008 | 58.10 | 59.87 | 57.68 | 59.77 | 142,415 | +1.15(+1.96%) |
Sep 10, 2008 | 58.51 | 59.68 | 58.10 | 58.62 | 186,729 | +0.37(+0.64%) |
Sep 09, 2008 | 59.88 | 61.70 | 58.25 | 58.25 | 183,157 | -2.14(-3.54%) |
Sep 08, 2008 | 59.91 | 60.69 | 58.78 | 60.39 | 244,347 | +1.76(+3.00%) |
Sep 05, 2008 | 58.52 | 59.11 | 57.54 | 58.63 | 0 | -0.16(-0.27%) |
Sep 04, 2008 | 62.00 | 62.25 | 58.61 | 58.79 | 270,353 | -3.78(-6.04%) |
Sep 03, 2008 | 61.97 | 63.50 | 61.97 | 62.57 | 280,210 | -0.24(-0.38%) |