Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.12 | 39.54 | 37.17 | 38.96 | 830,437 | -1.01(-2.52%) |
Nov 26, 2008 | 36.63 | 40.09 | 35.42 | 39.96 | 3,164,846 | +2.83(+7.61%) |
Nov 25, 2008 | 37.22 | 37.93 | 35.84 | 37.14 | 3,373,750 | +0.18(+0.48%) |
Nov 24, 2008 | 34.22 | 37.87 | 34.22 | 36.96 | 4,792,123 | +3.51(+10.51%) |
Nov 21, 2008 | 30.90 | 33.81 | 28.56 | 33.44 | 6,113,760 | +3.65(+12.27%) |
Nov 20, 2008 | 35.10 | 35.17 | 29.06 | 29.79 | 5,745,087 | -6.41(-17.70%) |
Nov 19, 2008 | 39.39 | 40.05 | 36.18 | 36.20 | 3,135,884 | -3.04(-7.76%) |
Nov 18, 2008 | 39.75 | 39.89 | 37.19 | 39.24 | 3,972,557 | +0.87(+2.28%) |
Nov 17, 2008 | 37.57 | 40.33 | 37.57 | 38.37 | 3,609,801 | +0.21(+0.54%) |
Nov 14, 2008 | 37.08 | 39.60 | 35.86 | 38.16 | 0 | +0.05(+0.12%) |
Nov 13, 2008 | 35.25 | 38.16 | 32.26 | 38.11 | 4,511,806 | +3.78(+11.00%) |
Nov 12, 2008 | 36.17 | 36.20 | 33.80 | 34.34 | 3,169,572 | -2.92(-7.84%) |
Nov 11, 2008 | 37.36 | 38.87 | 36.64 | 37.26 | 5,247,580 | -0.69(-1.81%) |
Nov 10, 2008 | 39.09 | 39.90 | 37.36 | 37.94 | 2,950,347 | +0.19(+0.50%) |
Nov 07, 2008 | 35.55 | 38.16 | 35.27 | 37.76 | 2,686,814 | +2.56(+7.29%) |
Nov 06, 2008 | 37.12 | 37.90 | 34.84 | 35.19 | 2,884,325 | -2.69(-7.09%) |
Nov 05, 2008 | 37.53 | 39.39 | 36.73 | 37.88 | 2,396,823 | -0.86(-2.23%) |
Nov 04, 2008 | 38.48 | 40.64 | 37.15 | 38.74 | 3,521,421 | +1.64(+4.43%) |
Nov 03, 2008 | 39.11 | 39.46 | 35.57 | 37.10 | 4,039,383 | -2.56(-6.47%) |
Oct 31, 2008 | 36.83 | 41.48 | 35.67 | 39.66 | 5,686,010 | +1.96(+5.21%) |
Oct 30, 2008 | 36.64 | 38.05 | 34.13 | 37.70 | 5,514,395 | +2.45(+6.96%) |
Oct 29, 2008 | 32.00 | 37.45 | 32.00 | 35.25 | 5,515,923 | +3.70(+11.73%) |
Oct 28, 2008 | 31.11 | 32.04 | 28.89 | 31.55 | 5,948,511 | +1.65(+5.53%) |
Oct 27, 2008 | 31.12 | 33.17 | 29.76 | 29.89 | 3,486,277 | -2.55(-7.85%) |
Oct 24, 2008 | 30.06 | 33.37 | 26.84 | 32.44 | 5,984,444 | +1.79(+5.82%) |
Oct 23, 2008 | 31.69 | 32.92 | 27.68 | 30.65 | 7,005,800 | +0.04(+0.12%) |
Oct 22, 2008 | 30.93 | 32.63 | 29.26 | 30.62 | 5,498,088 | -2.64(-7.94%) |
Oct 21, 2008 | 33.51 | 35.31 | 32.45 | 33.26 | 5,555,165 | -2.22(-6.25%) |
Oct 20, 2008 | 32.42 | 35.61 | 32.36 | 35.47 | 4,390,547 | +4.28(+13.74%) |
Oct 17, 2008 | 29.56 | 34.76 | 27.88 | 31.19 | 5,319,034 | +0.70(+2.31%) |
Oct 16, 2008 | 27.39 | 30.51 | 26.56 | 30.48 | 7,445,882 | +3.64(+13.58%) |
Oct 15, 2008 | 30.65 | 30.65 | 26.51 | 26.84 | 5,726,721 | -4.76(-15.07%) |
Oct 14, 2008 | 31.75 | 33.81 | 29.93 | 31.60 | 6,007,956 | +1.34(+4.44%) |
Oct 13, 2008 | 26.95 | 30.89 | 26.34 | 30.26 | 6,145,458 | +5.03(+19.92%) |
Oct 10, 2008 | 25.14 | 27.90 | 22.33 | 25.23 | 0 | -2.10(-7.70%) |
Oct 09, 2008 | 28.92 | 30.63 | 27.29 | 27.34 | 6,486,733 | -1.45(-5.03%) |
Oct 08, 2008 | 25.41 | 29.95 | 24.55 | 28.78 | 8,886,706 | +2.44(+9.27%) |
Oct 07, 2008 | 28.55 | 30.17 | 26.32 | 26.34 | 7,693,170 | -1.58(-5.65%) |
Oct 06, 2008 | 30.06 | 30.26 | 25.11 | 27.92 | 9,823,259 | -4.16(-12.97%) |
Oct 03, 2008 | 32.96 | 35.76 | 31.63 | 32.08 | 0 | -0.98(-2.96%) |
Oct 02, 2008 | 38.55 | 39.10 | 32.79 | 33.06 | 5,293,580 | -6.19(-15.77%) |
Oct 01, 2008 | 39.58 | 40.94 | 37.46 | 39.25 | 4,865,692 | -1.02(-2.54%) |
Sep 30, 2008 | 38.39 | 40.28 | 37.48 | 40.27 | 3,292,960 | +2.88(+7.71%) |
Sep 29, 2008 | 43.66 | 43.66 | 36.03 | 37.39 | 5,549,590 | -7.36(-16.44%) |
Sep 26, 2008 | 44.37 | 45.22 | 43.12 | 44.75 | 0 | -0.55(-1.22%) |
Sep 25, 2008 | 45.27 | 46.28 | 43.91 | 45.30 | 4,243,834 | +0.29(+0.65%) |
Sep 24, 2008 | 47.19 | 47.72 | 44.58 | 45.01 | 3,299,239 | -1.81(-3.87%) |
Sep 23, 2008 | 46.98 | 49.71 | 46.17 | 46.82 | 4,845,719 | -0.29(-0.62%) |
Sep 22, 2008 | 49.88 | 49.98 | 47.10 | 47.11 | 2,788,576 | -1.82(-3.72%) |
Sep 19, 2008 | 47.39 | 51.15 | 44.92 | 48.94 | 0 | +2.44(+5.25%) |
Sep 18, 2008 | 43.93 | 46.70 | 42.74 | 46.49 | 6,210,084 | +3.77(+8.82%) |
Sep 17, 2008 | 40.83 | 44.61 | 38.69 | 42.73 | 6,546,388 | +1.83(+4.48%) |
Sep 16, 2008 | 37.83 | 41.34 | 35.08 | 40.89 | 7,091,098 | +1.83(+4.69%) |
Sep 15, 2008 | 39.47 | 40.43 | 38.27 | 39.06 | 4,468,125 | -2.28(-5.52%) |
Sep 12, 2008 | 39.76 | 41.82 | 39.39 | 41.34 | 3,697,793 | +1.51(+3.80%) |
Sep 11, 2008 | 38.37 | 40.31 | 36.92 | 39.83 | 4,198,350 | +0.87(+2.24%) |
Sep 10, 2008 | 36.06 | 39.44 | 36.06 | 38.96 | 4,979,437 | +3.31(+9.28%) |
Sep 09, 2008 | 38.42 | 39.53 | 35.39 | 35.65 | 6,140,747 | -4.42(-11.02%) |
Sep 08, 2008 | 42.50 | 42.97 | 39.86 | 40.07 | 4,522,984 | -1.56(-3.75%) |
Sep 05, 2008 | 41.19 | 42.45 | 39.27 | 41.63 | 0 | +0.08(+0.20%) |
Sep 04, 2008 | 39.36 | 41.81 | 38.19 | 41.54 | 5,834,187 | +2.18(+5.54%) |
Sep 03, 2008 | 39.99 | 41.04 | 38.30 | 39.36 | 3,100,787 | -0.82(-2.03%) |