Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 40.42 | 40.91 | 39.75 | 40.31 | 678,124 | -0.81(-1.97%) |
Nov 26, 2008 | 38.24 | 41.19 | 38.07 | 41.12 | 1,392,121 | +1.85(+4.72%) |
Nov 25, 2008 | 40.63 | 41.50 | 38.81 | 39.27 | 2,342,349 | -0.34(-0.87%) |
Nov 24, 2008 | 36.12 | 40.01 | 35.87 | 39.62 | 2,165,065 | +3.87(+10.83%) |
Nov 21, 2008 | 35.06 | 36.02 | 32.35 | 35.74 | 2,273,965 | +1.30(+3.78%) |
Nov 20, 2008 | 35.95 | 37.44 | 34.25 | 34.44 | 2,825,294 | -1.97(-5.42%) |
Nov 19, 2008 | 37.64 | 38.25 | 36.36 | 36.41 | 2,616,392 | -1.49(-3.93%) |
Nov 18, 2008 | 36.07 | 37.94 | 35.97 | 37.90 | 2,753,343 | +2.02(+5.63%) |
Nov 17, 2008 | 41.32 | 41.50 | 33.63 | 35.88 | 6,678,412 | -6.12(-14.58%) |
Nov 14, 2008 | 42.42 | 43.92 | 41.20 | 42.01 | 1,147,169 | -1.28(-2.95%) |
Nov 13, 2008 | 41.92 | 43.28 | 39.55 | 43.28 | 1,779,090 | +1.52(+3.63%) |
Nov 12, 2008 | 45.38 | 45.67 | 41.57 | 41.77 | 1,626,403 | -4.36(-9.44%) |
Nov 11, 2008 | 46.41 | 46.62 | 44.70 | 46.12 | 1,404,588 | -0.88(-1.86%) |
Nov 10, 2008 | 48.22 | 48.75 | 46.34 | 47.00 | 675,934 | -0.42(-0.88%) |
Nov 07, 2008 | 46.45 | 47.54 | 45.67 | 47.42 | 1,043,741 | +1.23(+2.66%) |
Nov 06, 2008 | 47.14 | 48.50 | 45.96 | 46.19 | 1,334,185 | -1.42(-2.99%) |
Nov 05, 2008 | 48.66 | 49.49 | 47.09 | 47.61 | 1,438,774 | -1.07(-2.20%) |
Nov 04, 2008 | 47.61 | 49.46 | 47.61 | 48.68 | 1,111,073 | +1.78(+3.79%) |
Nov 03, 2008 | 46.37 | 47.69 | 46.37 | 46.90 | 703,812 | +0.21(+0.46%) |
Oct 31, 2008 | 45.32 | 47.34 | 45.15 | 46.69 | 1,148,976 | +1.12(+2.45%) |
Oct 30, 2008 | 45.00 | 46.09 | 44.02 | 45.57 | 1,465,853 | +1.67(+3.79%) |
Oct 29, 2008 | 42.33 | 45.15 | 41.13 | 43.91 | 2,253,593 | +1.55(+3.67%) |
Oct 28, 2008 | 42.51 | 42.85 | 40.08 | 42.35 | 1,818,225 | +1.14(+2.78%) |
Oct 27, 2008 | 41.23 | 44.00 | 40.43 | 41.21 | 877,434 | -0.95(-2.25%) |
Oct 24, 2008 | 39.86 | 43.84 | 39.49 | 42.16 | 1,415,228 | -0.57(-1.33%) |
Oct 23, 2008 | 44.98 | 47.47 | 41.42 | 42.72 | 2,718,685 | -1.17(-2.67%) |
Oct 22, 2008 | 45.82 | 46.31 | 42.23 | 43.90 | 1,940,081 | -2.37(-5.13%) |
Oct 21, 2008 | 46.12 | 47.70 | 45.62 | 46.27 | 1,386,014 | -0.45(-0.96%) |
Oct 20, 2008 | 44.21 | 46.82 | 43.65 | 46.72 | 1,032,382 | +3.03(+6.95%) |
Oct 17, 2008 | 42.39 | 45.13 | 40.96 | 43.68 | 1,522,402 | +2.04(+4.89%) |
Oct 16, 2008 | 41.31 | 43.52 | 38.41 | 41.64 | 3,072,508 | +0.05(+0.11%) |
Oct 15, 2008 | 46.07 | 46.39 | 41.60 | 41.60 | 1,379,677 | -5.70(-12.04%) |
Oct 14, 2008 | 47.55 | 51.42 | 45.24 | 47.29 | 1,616,447 | +1.08(+2.34%) |
Oct 13, 2008 | 43.51 | 46.21 | 43.38 | 46.21 | 1,848,083 | +4.89(+11.82%) |
Oct 10, 2008 | 42.71 | 44.44 | 36.33 | 41.33 | 4,304,338 | -2.84(-6.43%) |
Oct 09, 2008 | 50.08 | 52.13 | 43.41 | 44.17 | 2,780,206 | -6.10(-12.13%) |
Oct 08, 2008 | 51.33 | 53.52 | 48.40 | 50.26 | 1,676,029 | -2.41(-4.58%) |
Oct 07, 2008 | 56.78 | 56.78 | 52.67 | 52.67 | 635,880 | -2.37(-4.31%) |
Oct 06, 2008 | 55.36 | 55.63 | 51.14 | 55.05 | 778,097 | -0.71(-1.27%) |
Oct 03, 2008 | 57.34 | 59.09 | 55.43 | 55.76 | 0 | -1.95(-3.37%) |
Oct 02, 2008 | 59.57 | 61.57 | 55.49 | 57.70 | 1,039,027 | -0.87(-1.49%) |
Oct 01, 2008 | 58.90 | 60.22 | 58.26 | 58.58 | 903,346 | -0.42(-0.71%) |
Sep 30, 2008 | 53.90 | 59.96 | 53.87 | 58.99 | 3,195,044 | +6.03(+11.39%) |
Sep 29, 2008 | 57.56 | 58.05 | 52.96 | 52.96 | 1,288,675 | -4.97(-8.58%) |
Sep 26, 2008 | 56.50 | 59.98 | 56.40 | 57.93 | 0 | -1.16(-1.97%) |
Sep 25, 2008 | 58.78 | 59.56 | 57.24 | 59.10 | 924,504 | -0.47(-0.80%) |
Sep 24, 2008 | 56.97 | 59.70 | 56.65 | 59.57 | 843,883 | +2.61(+4.58%) |
Sep 23, 2008 | 54.80 | 57.69 | 54.20 | 56.97 | 900,823 | +2.33(+4.26%) |
Sep 22, 2008 | 57.24 | 57.75 | 54.64 | 54.64 | 1,072,606 | -1.83(-3.25%) |
Sep 19, 2008 | 56.77 | 57.70 | 54.45 | 56.47 | 0 | +2.74(+5.09%) |
Sep 18, 2008 | 50.38 | 55.59 | 44.25 | 53.74 | 4,992,501 | +4.09(+8.23%) |
Sep 17, 2008 | 55.99 | 56.14 | 48.50 | 49.65 | 6,142,879 | -7.47(-13.08%) |
Sep 16, 2008 | 56.73 | 57.25 | 55.23 | 57.12 | 2,272,022 | -0.79(-1.37%) |
Sep 15, 2008 | 56.89 | 59.56 | 56.89 | 57.91 | 1,622,224 | -2.25(-3.74%) |
Sep 12, 2008 | 59.79 | 60.46 | 59.45 | 60.17 | 1,288,854 | -0.44(-0.72%) |
Sep 11, 2008 | 60.10 | 60.78 | 59.39 | 60.60 | 1,600,588 | -0.57(-0.93%) |
Sep 10, 2008 | 60.74 | 61.90 | 60.12 | 61.17 | 1,643,577 | +1.08(+1.80%) |
Sep 09, 2008 | 60.56 | 62.04 | 59.36 | 60.09 | 2,311,407 | -0.62(-1.03%) |
Sep 08, 2008 | 60.69 | 61.25 | 59.48 | 60.72 | 1,646,742 | +1.89(+3.21%) |
Sep 05, 2008 | 59.40 | 60.04 | 58.45 | 58.83 | 0 | -0.92(-1.54%) |
Sep 04, 2008 | 60.51 | 61.54 | 59.75 | 59.75 | 1,907,208 | -0.42(-0.70%) |
Sep 03, 2008 | 60.13 | 60.34 | 59.39 | 60.17 | 1,470,140 | -0.05(-0.08%) |