Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 43.25 | 43.37 | 41.42 | 41.61 | 2,833,076 | -1.80(-4.14%) |
Nov 26, 2008 | 41.54 | 43.50 | 40.23 | 43.41 | 5,936,168 | +1.30(+3.10%) |
Nov 25, 2008 | 42.31 | 43.92 | 39.44 | 42.10 | 9,349,996 | +0.99(+2.42%) |
Nov 24, 2008 | 36.36 | 42.16 | 35.73 | 41.11 | 10,479,487 | +5.39(+15.08%) |
Nov 21, 2008 | 32.88 | 36.78 | 32.45 | 35.72 | 13,664,255 | +3.68(+11.48%) |
Nov 20, 2008 | 33.52 | 35.95 | 31.27 | 32.04 | 10,370,939 | -2.17(-6.35%) |
Nov 19, 2008 | 38.04 | 38.50 | 33.44 | 34.22 | 7,616,665 | -4.24(-11.02%) |
Nov 18, 2008 | 38.13 | 40.46 | 35.92 | 38.45 | 5,562,100 | +0.38(+1.00%) |
Nov 17, 2008 | 38.10 | 39.95 | 36.95 | 38.07 | 5,422,204 | -0.30(-0.79%) |
Nov 14, 2008 | 40.87 | 42.27 | 37.96 | 38.38 | 0 | -4.09(-9.63%) |
Nov 13, 2008 | 39.18 | 43.41 | 38.13 | 42.47 | 7,405,318 | +3.32(+8.49%) |
Nov 12, 2008 | 41.14 | 41.38 | 38.93 | 39.14 | 7,911,110 | -2.82(-6.72%) |
Nov 11, 2008 | 41.69 | 42.37 | 40.55 | 41.97 | 4,896,181 | -1.07(-2.49%) |
Nov 10, 2008 | 45.90 | 46.80 | 42.48 | 43.04 | 3,607,950 | -2.21(-4.88%) |
Nov 07, 2008 | 43.93 | 46.22 | 42.95 | 45.25 | 0 | +2.61(+6.12%) |
Nov 06, 2008 | 45.47 | 45.49 | 42.06 | 42.64 | 4,045,674 | -2.70(-5.96%) |
Nov 05, 2008 | 48.91 | 48.98 | 44.60 | 45.34 | 4,442,563 | -4.55(-9.13%) |
Nov 04, 2008 | 48.16 | 50.26 | 47.79 | 49.90 | 3,355,945 | +2.49(+5.26%) |
Nov 03, 2008 | 48.69 | 49.22 | 46.69 | 47.40 | 2,478,081 | -1.12(-2.31%) |
Oct 31, 2008 | 46.50 | 50.54 | 45.76 | 48.52 | 0 | +1.32(+2.79%) |
Oct 30, 2008 | 46.59 | 47.51 | 45.01 | 47.21 | 3,249,687 | +1.81(+3.99%) |
Oct 29, 2008 | 46.99 | 48.25 | 43.95 | 45.40 | 4,069,244 | -2.05(-4.33%) |
Oct 28, 2008 | 40.65 | 47.56 | 39.32 | 47.45 | 5,396,106 | +7.86(+19.87%) |
Oct 27, 2008 | 41.75 | 43.65 | 39.29 | 39.59 | 2,935,947 | -2.17(-5.19%) |
Oct 24, 2008 | 40.16 | 43.84 | 40.04 | 41.75 | 0 | -2.11(-4.81%) |
Oct 23, 2008 | 43.29 | 44.03 | 39.09 | 43.86 | 5,484,397 | +1.53(+3.61%) |
Oct 22, 2008 | 44.06 | 45.31 | 41.06 | 42.33 | 4,414,192 | -2.60(-5.78%) |
Oct 21, 2008 | 47.33 | 47.50 | 44.73 | 44.93 | 2,948,988 | -2.17(-4.61%) |
Oct 20, 2008 | 46.23 | 47.25 | 44.70 | 47.10 | 2,531,663 | +1.21(+2.65%) |
Oct 17, 2008 | 45.29 | 47.74 | 43.62 | 45.88 | 0 | +0.02(+0.05%) |
Oct 16, 2008 | 44.88 | 46.46 | 41.97 | 45.86 | 5,656,437 | +1.49(+3.37%) |
Oct 15, 2008 | 48.02 | 48.02 | 42.50 | 44.37 | 6,545,037 | -4.93(-10.00%) |
Oct 14, 2008 | 52.33 | 52.74 | 45.25 | 49.30 | 4,940,287 | -3.05(-5.82%) |
Oct 13, 2008 | 51.77 | 52.74 | 48.64 | 52.34 | 6,514,793 | +1.86(+3.68%) |
Oct 10, 2008 | 40.38 | 50.49 | 39.54 | 50.49 | 0 | +8.51(+20.28%) |
Oct 09, 2008 | 47.49 | 48.59 | 41.97 | 41.97 | 6,975,741 | -4.73(-10.13%) |
Oct 08, 2008 | 45.30 | 48.02 | 44.92 | 46.71 | 5,725,588 | +0.48(+1.04%) |
Oct 07, 2008 | 50.18 | 50.55 | 45.72 | 46.22 | 5,751,183 | -3.77(-7.54%) |
Oct 06, 2008 | 51.25 | 51.27 | 48.96 | 49.99 | 4,724,145 | -2.41(-4.60%) |
Oct 03, 2008 | 56.26 | 57.14 | 52.17 | 52.40 | 0 | -2.81(-5.09%) |
Oct 02, 2008 | 58.54 | 58.54 | 54.58 | 55.21 | 3,909,060 | -3.61(-6.14%) |
Oct 01, 2008 | 58.32 | 59.27 | 57.27 | 58.83 | 4,425,311 | -0.12(-0.20%) |
Sep 30, 2008 | 56.34 | 59.83 | 54.26 | 58.95 | 4,439,697 | +3.88(+7.04%) |
Sep 29, 2008 | 56.82 | 57.84 | 54.03 | 55.07 | 3,844,422 | -3.08(-5.29%) |
Sep 26, 2008 | 54.34 | 58.58 | 54.06 | 58.15 | 0 | +2.58(+4.65%) |
Sep 25, 2008 | 53.66 | 55.99 | 53.23 | 55.56 | 2,575,581 | +1.41(+2.59%) |
Sep 24, 2008 | 54.79 | 55.27 | 53.45 | 54.16 | 2,389,019 | -0.43(-0.79%) |
Sep 23, 2008 | 55.38 | 56.64 | 53.96 | 54.59 | 4,145,609 | -0.66(-1.20%) |
Sep 22, 2008 | 59.60 | 59.84 | 54.14 | 55.25 | 3,883,712 | -4.74(-7.91%) |
Sep 19, 2008 | 59.91 | 61.01 | 57.20 | 59.99 | 0 | +0.46(+0.78%) |
Sep 18, 2008 | 53.30 | 59.53 | 51.93 | 59.53 | 7,775,674 | +7.83(+15.14%) |
Sep 17, 2008 | 52.96 | 54.63 | 51.22 | 51.70 | 4,366,630 | -2.66(-4.88%) |
Sep 16, 2008 | 49.05 | 54.57 | 48.82 | 54.36 | 5,568,058 | +5.72(+11.75%) |
Sep 15, 2008 | 51.65 | 53.36 | 48.64 | 48.64 | 4,783,754 | -4.65(-8.73%) |
Sep 12, 2008 | 52.11 | 53.33 | 51.78 | 53.29 | 0 | +0.40(+0.77%) |
Sep 11, 2008 | 50.30 | 52.95 | 49.98 | 52.89 | 3,406,777 | +1.54(+3.00%) |
Sep 10, 2008 | 53.21 | 53.30 | 50.46 | 51.34 | 3,886,292 | -1.29(-2.45%) |
Sep 09, 2008 | 55.30 | 55.37 | 51.90 | 52.64 | 4,758,981 | -2.79(-5.04%) |
Sep 08, 2008 | 54.77 | 55.69 | 53.71 | 55.43 | 4,142,071 | +2.73(+5.17%) |
Sep 05, 2008 | 52.69 | 52.86 | 51.48 | 52.70 | 0 | -0.29(-0.54%) |
Sep 04, 2008 | 53.66 | 54.55 | 52.87 | 52.99 | 2,712,057 | -1.55(-2.85%) |
Sep 03, 2008 | 53.94 | 54.64 | 53.57 | 54.54 | 2,502,366 | +0.33(+0.60%) |