Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 51.50 | 51.70 | 51.20 | 51.46 | 16,072 | -1.14(-2.17%) |
Nov 26, 2008 | 53.00 | 54.55 | 52.40 | 52.60 | 61,030 | -1.56(-2.88%) |
Nov 25, 2008 | 54.70 | 54.84 | 53.00 | 54.16 | 76,666 | +2.31(+4.46%) |
Nov 24, 2008 | 48.75 | 53.10 | 48.75 | 51.85 | 76,387 | +4.48(+9.46%) |
Nov 21, 2008 | 48.21 | 48.55 | 44.95 | 47.37 | 94,407 | +1.02(+2.20%) |
Nov 20, 2008 | 47.90 | 48.75 | 45.57 | 46.35 | 95,705 | -0.29(-0.62%) |
Nov 19, 2008 | 48.60 | 49.38 | 46.64 | 46.64 | 58,328 | -2.72(-5.51%) |
Nov 18, 2008 | 49.30 | 50.55 | 48.60 | 49.36 | 93,979 | -1.24(-2.45%) |
Nov 17, 2008 | 50.95 | 52.00 | 49.93 | 50.60 | 53,069 | +0.04(+0.08%) |
Nov 14, 2008 | 51.40 | 52.90 | 50.25 | 50.56 | 62,880 | -3.39(-6.28%) |
Nov 13, 2008 | 50.25 | 53.95 | 48.75 | 53.95 | 205,895 | +4.67(+9.48%) |
Nov 12, 2008 | 50.70 | 50.88 | 48.94 | 49.28 | 53,874 | -2.17(-4.22%) |
Nov 11, 2008 | 53.05 | 53.05 | 50.60 | 51.45 | 103,640 | -3.80(-6.88%) |
Nov 10, 2008 | 56.60 | 56.95 | 54.05 | 55.25 | 118,832 | -0.45(-0.81%) |
Nov 07, 2008 | 53.25 | 56.05 | 53.25 | 55.70 | 45,771 | +4.30(+8.37%) |
Nov 06, 2008 | 53.95 | 54.55 | 51.02 | 51.40 | 44,601 | -3.55(-6.46%) |
Nov 05, 2008 | 55.95 | 57.10 | 54.37 | 54.95 | 26,587 | -3.59(-6.13%) |
Nov 04, 2008 | 58.54 | 58.54 | 56.55 | 58.54 | 184,154 | +3.33(+6.03%) |
Nov 03, 2008 | 55.21 | 55.21 | 55.21 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 53.15 | 56.18 | 51.35 | 55.21 | 37,097 | +2.46(+4.66%) |
Oct 30, 2008 | 55.20 | 55.20 | 51.25 | 52.75 | 62,682 | -3.26(-5.82%) |
Oct 29, 2008 | 54.40 | 57.10 | 53.72 | 56.01 | 87,985 | +4.66(+9.07%) |
Oct 28, 2008 | 49.00 | 51.35 | 46.50 | 51.35 | 100,814 | +4.60(+9.84%) |
Oct 27, 2008 | 46.10 | 48.59 | 45.45 | 46.75 | 163,180 | -6.30(-11.88%) |
Oct 24, 2008 | 53.05 | 53.25 | 48.40 | 53.05 | 56,178 | -1.54(-2.82%) |
Oct 23, 2008 | 54.59 | 56.10 | 52.75 | 54.59 | 57,124 | +2.59(+4.98%) |
Oct 22, 2008 | 52.00 | 54.21 | 50.75 | 52.00 | 198,397 | -3.51(-6.32%) |
Oct 21, 2008 | 55.51 | 58.10 | 55.35 | 55.51 | 67,626 | -0.89(-1.58%) |
Oct 20, 2008 | 56.40 | 56.40 | 54.90 | 56.40 | 32,805 | +3.28(+6.17%) |
Oct 17, 2008 | 53.12 | 55.00 | 50.20 | 53.12 | 44,838 | -0.88(-1.63%) |
Oct 16, 2008 | 54.00 | 54.00 | 49.00 | 54.00 | 1,182,004 | -0.70(-1.28%) |
Oct 15, 2008 | 54.70 | 59.30 | 54.70 | 54.70 | 71,680 | -6.55(-10.69%) |
Oct 14, 2008 | 61.02 | 63.30 | 60.20 | 61.25 | 39,786 | +0.23(+0.38%) |
Oct 13, 2008 | 61.02 | 61.02 | 57.06 | 61.02 | 129,606 | +7.07(+13.10%) |
Oct 10, 2008 | 53.95 | 57.00 | 51.50 | 53.95 | 171,348 | -2.47(-4.38%) |
Oct 09, 2008 | 56.42 | 63.70 | 56.40 | 56.42 | 223,607 | -6.43(-10.23%) |
Oct 08, 2008 | 62.85 | 64.95 | 61.55 | 62.85 | 123,971 | -2.90(-4.41%) |
Oct 07, 2008 | 67.00 | 69.50 | 64.30 | 65.75 | 142,009 | -1.25(-1.87%) |
Oct 06, 2008 | 67.00 | 68.50 | 64.30 | 67.00 | 354,093 | -1.00(-1.47%) |
Oct 03, 2008 | 68.00 | 71.00 | 68.00 | 68.00 | 91,701 | +0.30(+0.44%) |
Oct 02, 2008 | 67.70 | 70.80 | 67.05 | 67.70 | 96,215 | -5.80(-7.89%) |
Oct 01, 2008 | 73.50 | 74.15 | 72.69 | 73.50 | 29,638 | +0.21(+0.29%) |
Sep 30, 2008 | 73.29 | 73.75 | 72.06 | 73.29 | 47,700 | +0.13(+0.18%) |
Sep 29, 2008 | 78.65 | 76.20 | 69.58 | 73.16 | 76,602 | -5.49(-6.98%) |
Sep 26, 2008 | 78.65 | 79.15 | 77.55 | 78.65 | 41,139 | +0.60(+0.77%) |
Sep 25, 2008 | 78.05 | 78.05 | 78.05 | 78.05 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 78.05 | 80.00 | 78.05 | 78.05 | 90,410 | -0.65(-0.83%) |
Sep 23, 2008 | 78.85 | 81.85 | 78.70 | 78.70 | 67,379 | -0.15(-0.19%) |
Sep 22, 2008 | 78.85 | 80.70 | 78.77 | 78.85 | 36,267 | -4.65(-5.57%) |
Sep 19, 2008 | 83.50 | 83.50 | 80.10 | 83.50 | 96,720 | +4.54(+5.75%) |
Sep 18, 2008 | 78.96 | 79.80 | 77.05 | 78.96 | 71,713 | +2.13(+2.77%) |
Sep 17, 2008 | 76.83 | 79.30 | 75.70 | 76.83 | 67,404 | -2.72(-3.42%) |
Sep 16, 2008 | 79.55 | 80.59 | 77.87 | 79.55 | 95,608 | +0.35(+0.44%) |
Sep 15, 2008 | 79.20 | 79.94 | 76.40 | 79.20 | 142,657 | +1.72(+2.22%) |
Sep 12, 2008 | 77.48 | 77.49 | 75.70 | 77.48 | 73,195 | +1.53(+2.01%) |
Sep 11, 2008 | 75.95 | 75.95 | 73.55 | 75.95 | 121,769 | -0.05(-0.07%) |
Sep 10, 2008 | 76.00 | 76.69 | 75.25 | 76.00 | 77,276 | +2.04(+2.76%) |
Sep 09, 2008 | 73.96 | 76.41 | 73.96 | 73.96 | 66,658 | -0.63(-0.84%) |
Sep 08, 2008 | 74.59 | 76.25 | 73.85 | 74.59 | 48,202 | -0.46(-0.61%) |
Sep 05, 2008 | 75.05 | 75.80 | 73.95 | 75.05 | 57,153 | -0.55(-0.73%) |
Sep 04, 2008 | 75.60 | 78.00 | 75.41 | 75.60 | 60,625 | -3.55(-4.49%) |
Sep 03, 2008 | 79.15 | 79.50 | 78.84 | 79.15 | 14,991 | -0.52(-0.65%) |