Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 43.27 | 43.39 | 41.43 | 41.62 | 2,832,108 | -1.80(-4.14%) |
Nov 26, 2008 | 41.56 | 43.51 | 40.25 | 43.42 | 5,934,138 | +1.30(+3.10%) |
Nov 25, 2008 | 42.32 | 43.93 | 39.45 | 42.12 | 9,346,799 | +0.99(+2.42%) |
Nov 24, 2008 | 36.38 | 42.18 | 35.74 | 41.12 | 10,475,904 | +5.39(+15.08%) |
Nov 21, 2008 | 32.89 | 36.79 | 32.46 | 35.73 | 13,659,582 | +3.68(+11.48%) |
Nov 20, 2008 | 33.54 | 35.96 | 31.28 | 32.05 | 10,367,392 | -2.17(-6.35%) |
Nov 19, 2008 | 38.06 | 38.51 | 33.45 | 34.23 | 7,614,060 | -4.24(-11.02%) |
Nov 18, 2008 | 38.15 | 40.47 | 35.93 | 38.47 | 5,560,198 | +0.38(+1.00%) |
Nov 17, 2008 | 38.11 | 39.97 | 36.96 | 38.09 | 5,420,350 | -0.30(-0.79%) |
Nov 14, 2008 | 40.89 | 42.28 | 37.97 | 38.39 | 0 | -4.09(-9.63%) |
Nov 13, 2008 | 39.19 | 43.42 | 38.15 | 42.48 | 7,402,786 | +3.32(+8.49%) |
Nov 12, 2008 | 41.16 | 41.39 | 38.94 | 39.16 | 7,908,404 | -2.82(-6.72%) |
Nov 11, 2008 | 41.70 | 42.38 | 40.56 | 41.98 | 4,894,507 | -1.07(-2.49%) |
Nov 10, 2008 | 45.91 | 46.81 | 42.49 | 43.05 | 3,606,716 | -2.21(-4.88%) |
Nov 07, 2008 | 43.95 | 46.24 | 42.96 | 45.26 | 0 | +2.61(+6.12%) |
Nov 06, 2008 | 45.48 | 45.51 | 42.08 | 42.65 | 4,044,290 | -2.70(-5.96%) |
Nov 05, 2008 | 48.93 | 49.00 | 44.62 | 45.36 | 4,441,044 | -4.56(-9.13%) |
Nov 04, 2008 | 48.18 | 50.28 | 47.81 | 49.91 | 3,354,798 | +2.50(+5.26%) |
Nov 03, 2008 | 48.70 | 49.24 | 46.70 | 47.42 | 2,477,234 | -1.12(-2.31%) |
Oct 31, 2008 | 46.51 | 50.56 | 45.77 | 48.54 | 0 | +1.32(+2.79%) |
Oct 30, 2008 | 46.60 | 47.53 | 45.02 | 47.22 | 3,248,575 | +1.81(+3.99%) |
Oct 29, 2008 | 47.01 | 48.26 | 43.96 | 45.41 | 4,067,853 | -2.05(-4.33%) |
Oct 28, 2008 | 40.66 | 47.58 | 39.33 | 47.47 | 5,394,260 | +7.87(+19.87%) |
Oct 27, 2008 | 41.76 | 43.67 | 39.30 | 39.60 | 2,934,943 | -2.17(-5.19%) |
Oct 24, 2008 | 40.17 | 43.86 | 40.05 | 41.77 | 0 | -2.11(-4.81%) |
Oct 23, 2008 | 43.30 | 44.05 | 39.10 | 43.88 | 5,482,522 | +1.53(+3.61%) |
Oct 22, 2008 | 44.07 | 45.33 | 41.07 | 42.34 | 4,412,682 | -2.60(-5.78%) |
Oct 21, 2008 | 47.35 | 47.51 | 44.74 | 44.94 | 2,947,980 | -2.17(-4.61%) |
Oct 20, 2008 | 46.25 | 47.26 | 44.71 | 47.11 | 2,530,797 | +1.21(+2.65%) |
Oct 17, 2008 | 45.30 | 47.76 | 43.64 | 45.90 | 0 | +0.02(+0.05%) |
Oct 16, 2008 | 44.89 | 46.47 | 41.99 | 45.88 | 5,654,502 | +1.49(+3.37%) |
Oct 15, 2008 | 48.04 | 48.04 | 42.51 | 44.38 | 6,542,799 | -4.93(-10.00%) |
Oct 14, 2008 | 52.35 | 52.75 | 45.26 | 49.31 | 4,938,598 | -3.05(-5.82%) |
Oct 13, 2008 | 51.79 | 52.76 | 48.66 | 52.36 | 6,512,565 | +1.86(+3.68%) |
Oct 10, 2008 | 40.40 | 50.50 | 39.55 | 50.50 | 0 | +8.52(+20.28%) |
Oct 09, 2008 | 47.50 | 48.61 | 41.99 | 41.99 | 6,973,356 | -4.73(-10.13%) |
Oct 08, 2008 | 45.32 | 48.04 | 44.94 | 46.72 | 5,723,630 | +0.48(+1.04%) |
Oct 07, 2008 | 50.20 | 50.57 | 45.73 | 46.24 | 5,749,216 | -3.77(-7.54%) |
Oct 06, 2008 | 51.27 | 51.28 | 48.97 | 50.01 | 4,722,529 | -2.41(-4.60%) |
Oct 03, 2008 | 56.28 | 57.16 | 52.19 | 52.42 | 0 | -2.81(-5.09%) |
Oct 02, 2008 | 58.56 | 58.56 | 54.60 | 55.23 | 3,907,723 | -3.62(-6.14%) |
Oct 01, 2008 | 58.34 | 59.29 | 57.29 | 58.85 | 4,423,798 | -0.12(-0.20%) |
Sep 30, 2008 | 56.36 | 59.85 | 54.28 | 58.97 | 4,438,179 | +3.88(+7.04%) |
Sep 29, 2008 | 56.84 | 57.86 | 54.05 | 55.09 | 3,843,107 | -3.08(-5.29%) |
Sep 26, 2008 | 54.36 | 58.60 | 54.08 | 58.17 | 0 | +2.58(+4.65%) |
Sep 25, 2008 | 53.68 | 56.01 | 53.24 | 55.58 | 2,574,700 | +1.41(+2.59%) |
Sep 24, 2008 | 54.81 | 55.29 | 53.46 | 54.18 | 2,388,202 | -0.43(-0.79%) |
Sep 23, 2008 | 55.40 | 56.66 | 53.98 | 54.61 | 4,144,191 | -0.66(-1.20%) |
Sep 22, 2008 | 59.62 | 59.86 | 54.15 | 55.27 | 3,882,384 | -4.75(-7.91%) |
Sep 19, 2008 | 59.93 | 61.03 | 57.22 | 60.01 | 0 | +0.46(+0.78%) |
Sep 18, 2008 | 53.31 | 59.55 | 51.95 | 59.55 | 7,773,015 | +7.83(+15.14%) |
Sep 17, 2008 | 52.98 | 54.65 | 51.24 | 51.72 | 4,365,137 | -2.66(-4.89%) |
Sep 16, 2008 | 49.07 | 54.59 | 48.84 | 54.37 | 5,566,154 | +5.72(+11.75%) |
Sep 15, 2008 | 51.66 | 53.38 | 48.66 | 48.66 | 4,782,119 | -4.65(-8.73%) |
Sep 12, 2008 | 52.12 | 53.34 | 51.80 | 53.31 | 0 | +0.41(+0.77%) |
Sep 11, 2008 | 50.32 | 52.97 | 50.00 | 52.90 | 3,405,612 | +1.54(+3.00%) |
Sep 10, 2008 | 53.23 | 53.32 | 50.47 | 51.36 | 3,884,963 | -1.29(-2.45%) |
Sep 09, 2008 | 55.32 | 55.39 | 51.92 | 52.65 | 4,757,354 | -2.79(-5.04%) |
Sep 08, 2008 | 54.79 | 55.71 | 53.73 | 55.45 | 4,140,655 | +2.73(+5.17%) |
Sep 05, 2008 | 52.71 | 52.88 | 51.50 | 52.72 | 0 | -0.29(-0.54%) |
Sep 04, 2008 | 53.68 | 54.57 | 52.89 | 53.01 | 2,711,129 | -1.55(-2.85%) |
Sep 03, 2008 | 53.96 | 54.66 | 53.59 | 54.56 | 2,501,510 | +0.33(+0.60%) |