Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.66 | 40.35 | 38.12 | 40.29 | 403,356 | +1.03(+2.61%) |
Nov 26, 2008 | 38.13 | 39.26 | 36.78 | 39.26 | 729,484 | +1.15(+3.01%) |
Nov 25, 2008 | 38.55 | 38.55 | 37.02 | 38.12 | 1,015,630 | +0.10(+0.27%) |
Nov 24, 2008 | 37.61 | 38.46 | 36.43 | 38.02 | 1,307,806 | +0.42(+1.11%) |
Nov 21, 2008 | 36.11 | 38.02 | 35.36 | 37.60 | 1,625,708 | +1.86(+5.22%) |
Nov 20, 2008 | 34.85 | 37.85 | 34.30 | 35.73 | 2,205,687 | +0.55(+1.55%) |
Nov 19, 2008 | 36.48 | 37.09 | 35.09 | 35.19 | 1,336,641 | -1.52(-4.15%) |
Nov 18, 2008 | 36.44 | 37.52 | 36.01 | 36.71 | 1,076,394 | +0.64(+1.78%) |
Nov 17, 2008 | 36.52 | 37.05 | 35.74 | 36.07 | 775,939 | -0.49(-1.33%) |
Nov 14, 2008 | 37.25 | 37.93 | 35.78 | 36.55 | 0 | -1.53(-4.02%) |
Nov 13, 2008 | 35.24 | 38.29 | 34.03 | 38.08 | 1,099,837 | +3.29(+9.46%) |
Nov 12, 2008 | 35.92 | 36.54 | 34.42 | 34.79 | 940,577 | -2.10(-5.70%) |
Nov 11, 2008 | 36.61 | 37.90 | 36.38 | 36.90 | 629,724 | -0.15(-0.39%) |
Nov 10, 2008 | 38.30 | 38.82 | 36.78 | 37.04 | 424,182 | -0.62(-1.66%) |
Nov 07, 2008 | 35.49 | 37.99 | 35.43 | 37.66 | 0 | +2.09(+5.86%) |
Nov 06, 2008 | 37.64 | 39.70 | 35.49 | 35.58 | 858,496 | -1.77(-4.74%) |
Nov 05, 2008 | 37.99 | 38.85 | 37.28 | 37.35 | 735,943 | -1.19(-3.08%) |
Nov 04, 2008 | 37.19 | 38.65 | 37.19 | 38.54 | 1,126,957 | +1.13(+3.02%) |
Nov 03, 2008 | 39.23 | 39.24 | 36.35 | 37.41 | 990,187 | -1.83(-4.66%) |
Oct 31, 2008 | 38.90 | 40.36 | 38.31 | 39.24 | 0 | +0.42(+1.08%) |
Oct 30, 2008 | 40.66 | 40.67 | 38.17 | 38.82 | 849,281 | -0.93(-2.34%) |
Oct 29, 2008 | 36.89 | 40.73 | 31.13 | 39.75 | 2,062,354 | +1.28(+3.33%) |
Oct 28, 2008 | 37.10 | 38.61 | 35.56 | 38.47 | 1,362,998 | +1.23(+3.31%) |
Oct 27, 2008 | 35.17 | 38.46 | 34.10 | 37.24 | 933,939 | +1.21(+3.35%) |
Oct 24, 2008 | 31.20 | 37.07 | 31.20 | 36.03 | 0 | +0.85(+2.41%) |
Oct 23, 2008 | 33.07 | 35.96 | 33.03 | 35.19 | 1,288,419 | +2.07(+6.25%) |
Oct 22, 2008 | 33.19 | 33.71 | 32.58 | 33.12 | 637,950 | -1.15(-3.34%) |
Oct 21, 2008 | 34.19 | 35.33 | 33.77 | 34.26 | 617,545 | -0.56(-1.60%) |
Oct 20, 2008 | 33.03 | 35.02 | 32.25 | 34.82 | 435,493 | +1.66(+5.00%) |
Oct 17, 2008 | 31.25 | 34.07 | 30.57 | 33.16 | 0 | +1.91(+6.10%) |
Oct 16, 2008 | 35.57 | 35.57 | 30.02 | 31.25 | 1,213,712 | -1.27(-3.89%) |
Oct 15, 2008 | 35.12 | 35.12 | 32.49 | 32.52 | 398,216 | -2.98(-8.40%) |
Oct 14, 2008 | 38.55 | 38.55 | 33.39 | 35.50 | 969,639 | -1.16(-3.17%) |
Oct 13, 2008 | 34.14 | 36.66 | 33.30 | 36.66 | 657,147 | +3.93(+12.01%) |
Oct 10, 2008 | 29.06 | 33.73 | 26.93 | 32.73 | 0 | +2.68(+8.90%) |
Oct 09, 2008 | 33.95 | 33.95 | 30.06 | 30.06 | 800,373 | -3.29(-9.87%) |
Oct 08, 2008 | 35.07 | 35.78 | 33.19 | 33.35 | 458,104 | -1.79(-5.09%) |
Oct 07, 2008 | 35.94 | 36.57 | 34.19 | 35.13 | 720,669 | -0.97(-2.68%) |
Oct 06, 2008 | 37.65 | 37.65 | 34.21 | 36.10 | 452,630 | -1.73(-4.56%) |
Oct 03, 2008 | 40.90 | 40.90 | 37.61 | 37.83 | 0 | -1.54(-3.91%) |
Oct 02, 2008 | 42.32 | 42.67 | 39.00 | 39.37 | 335,570 | -3.38(-7.90%) |
Oct 01, 2008 | 43.36 | 44.67 | 40.83 | 42.74 | 308,130 | -1.71(-3.85%) |
Sep 30, 2008 | 40.65 | 44.45 | 39.41 | 44.45 | 557,153 | +5.81(+15.04%) |
Sep 29, 2008 | 41.89 | 42.10 | 38.43 | 38.64 | 558,758 | -3.25(-7.76%) |
Sep 26, 2008 | 46.16 | 46.20 | 41.86 | 41.89 | 0 | -1.39(-3.22%) |
Sep 25, 2008 | 41.93 | 43.99 | 41.89 | 43.28 | 301,271 | +1.61(+3.86%) |
Sep 24, 2008 | 43.17 | 45.56 | 41.08 | 41.67 | 438,263 | -2.14(-4.88%) |
Sep 23, 2008 | 44.08 | 45.51 | 43.50 | 43.81 | 596,803 | +0.30(+0.69%) |
Sep 22, 2008 | 48.14 | 48.14 | 43.51 | 43.51 | 456,066 | -5.17(-10.62%) |
Sep 19, 2008 | 44.51 | 48.68 | 39.13 | 48.68 | 0 | +5.40(+12.48%) |
Sep 18, 2008 | 44.26 | 44.54 | 42.21 | 43.28 | 1,171,005 | -0.53(-1.21%) |
Sep 17, 2008 | 44.49 | 45.75 | 43.81 | 43.81 | 848,240 | -1.44(-3.17%) |
Sep 16, 2008 | 43.52 | 45.57 | 43.14 | 45.25 | 1,005,114 | +1.12(+2.54%) |
Sep 15, 2008 | 43.00 | 45.73 | 43.00 | 44.13 | 858,632 | +0.10(+0.23%) |
Sep 12, 2008 | 44.37 | 44.58 | 43.79 | 44.02 | 0 | -0.46(-1.04%) |
Sep 11, 2008 | 44.45 | 44.73 | 43.91 | 44.49 | 782,100 | -0.56(-1.25%) |
Sep 10, 2008 | 44.25 | 45.41 | 43.99 | 45.05 | 586,677 | +0.85(+1.91%) |
Sep 09, 2008 | 44.08 | 44.90 | 43.82 | 44.20 | 1,141,274 | -0.07(-0.15%) |
Sep 08, 2008 | 43.17 | 44.31 | 42.96 | 44.27 | 620,792 | +2.24(+5.33%) |
Sep 05, 2008 | 42.77 | 42.77 | 41.64 | 42.03 | 0 | -0.92(-2.15%) |
Sep 04, 2008 | 42.91 | 43.26 | 42.55 | 42.96 | 501,793 | -0.23(-0.53%) |
Sep 03, 2008 | 43.69 | 44.29 | 43.14 | 43.19 | 705,734 | -0.48(-1.10%) |