Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.59 | 36.32 | 35.00 | 36.15 | 401,681 | +0.50(+1.40%) |
Nov 26, 2008 | 33.85 | 35.92 | 32.67 | 35.65 | 738,876 | +1.17(+3.39%) |
Nov 25, 2008 | 34.17 | 34.75 | 32.58 | 34.48 | 1,284,004 | +0.88(+2.62%) |
Nov 24, 2008 | 30.44 | 34.04 | 28.56 | 33.60 | 1,820,721 | +4.38(+14.99%) |
Nov 21, 2008 | 28.34 | 29.42 | 26.27 | 29.22 | 2,158,508 | +1.55(+5.60%) |
Nov 20, 2008 | 30.22 | 31.11 | 27.19 | 27.67 | 2,159,485 | -2.82(-9.25%) |
Nov 19, 2008 | 34.34 | 34.70 | 30.31 | 30.49 | 1,903,098 | -3.74(-10.93%) |
Nov 18, 2008 | 35.55 | 36.62 | 33.13 | 34.23 | 1,503,184 | -1.10(-3.11%) |
Nov 17, 2008 | 38.20 | 38.38 | 35.20 | 35.33 | 808,892 | -3.14(-8.16%) |
Nov 14, 2008 | 40.37 | 40.83 | 37.80 | 38.47 | 0 | -1.44(-3.61%) |
Nov 13, 2008 | 39.41 | 39.94 | 36.71 | 39.91 | 2,202,064 | +0.91(+2.33%) |
Nov 12, 2008 | 40.82 | 41.12 | 38.79 | 39.00 | 1,590,525 | -2.34(-5.66%) |
Nov 11, 2008 | 41.69 | 42.42 | 40.47 | 41.34 | 827,964 | -1.01(-2.38%) |
Nov 10, 2008 | 42.76 | 43.28 | 41.33 | 42.35 | 863,915 | -0.06(-0.14%) |
Nov 07, 2008 | 41.30 | 42.57 | 40.54 | 42.41 | 1,039,571 | +1.11(+2.69%) |
Nov 06, 2008 | 42.91 | 43.74 | 40.88 | 41.30 | 850,745 | -1.70(-3.95%) |
Nov 05, 2008 | 44.62 | 46.21 | 42.79 | 43.00 | 745,548 | -2.34(-5.16%) |
Nov 04, 2008 | 43.44 | 46.80 | 42.78 | 45.34 | 1,292,113 | +3.29(+7.82%) |
Nov 03, 2008 | 41.57 | 42.89 | 41.57 | 42.05 | 1,123,717 | +0.28(+0.67%) |
Oct 31, 2008 | 39.54 | 41.81 | 39.05 | 41.77 | 1,554,081 | +2.05(+5.16%) |
Oct 30, 2008 | 39.68 | 40.14 | 38.61 | 39.72 | 1,631,974 | +1.14(+2.95%) |
Oct 29, 2008 | 38.77 | 40.18 | 37.37 | 38.58 | 1,430,337 | -0.42(-1.08%) |
Oct 28, 2008 | 36.00 | 39.10 | 34.70 | 39.00 | 1,730,172 | +4.02(+11.49%) |
Oct 27, 2008 | 36.45 | 38.27 | 34.77 | 34.98 | 1,405,183 | -2.19(-5.89%) |
Oct 24, 2008 | 33.13 | 38.60 | 31.73 | 37.17 | 1,948,975 | +1.84(+5.21%) |
Oct 23, 2008 | 34.64 | 37.74 | 32.85 | 35.33 | 2,404,114 | +0.23(+0.66%) |
Oct 22, 2008 | 37.29 | 37.99 | 34.89 | 35.10 | 4,296,445 | -1.97(-5.31%) |
Oct 21, 2008 | 34.91 | 38.50 | 33.94 | 37.07 | 1,913,810 | +1.66(+4.69%) |
Oct 20, 2008 | 33.76 | 35.57 | 32.18 | 35.41 | 2,396,987 | +1.79(+5.32%) |
Oct 17, 2008 | 37.17 | 38.19 | 33.45 | 33.62 | 2,991,600 | -5.53(-14.13%) |
Oct 16, 2008 | 40.92 | 40.99 | 34.99 | 39.15 | 1,795,679 | -1.83(-4.47%) |
Oct 15, 2008 | 45.50 | 45.74 | 40.93 | 40.98 | 1,152,422 | -5.62(-12.06%) |
Oct 14, 2008 | 44.15 | 48.05 | 42.28 | 46.60 | 1,437,503 | +4.70(+11.22%) |
Oct 13, 2008 | 39.19 | 42.93 | 38.34 | 41.90 | 1,020,856 | +3.56(+9.29%) |
Oct 10, 2008 | 37.58 | 39.07 | 34.30 | 38.34 | 2,344,090 | -1.67(-4.17%) |
Oct 09, 2008 | 44.33 | 44.65 | 39.47 | 40.01 | 2,483,474 | -4.30(-9.70%) |
Oct 08, 2008 | 46.72 | 50.46 | 44.31 | 44.31 | 988,892 | -3.99(-8.26%) |
Oct 07, 2008 | 49.18 | 50.80 | 47.42 | 48.30 | 853,610 | -0.77(-1.57%) |
Oct 06, 2008 | 51.96 | 52.65 | 47.51 | 49.07 | 894,676 | -2.76(-5.33%) |
Oct 03, 2008 | 54.62 | 54.90 | 51.83 | 51.83 | 0 | -2.28(-4.21%) |
Oct 02, 2008 | 58.39 | 58.70 | 54.11 | 54.11 | 620,586 | -4.33(-7.41%) |
Oct 01, 2008 | 60.05 | 60.06 | 57.02 | 58.44 | 620,307 | -1.36(-2.27%) |
Sep 30, 2008 | 61.25 | 61.52 | 59.14 | 59.80 | 894,514 | -0.20(-0.33%) |
Sep 29, 2008 | 61.99 | 62.85 | 59.70 | 60.00 | 981,609 | -2.39(-3.83%) |
Sep 26, 2008 | 60.00 | 62.77 | 58.50 | 62.39 | 0 | +0.25(+0.40%) |
Sep 25, 2008 | 59.90 | 62.45 | 59.73 | 62.14 | 695,182 | +3.14(+5.32%) |
Sep 24, 2008 | 59.44 | 60.33 | 56.82 | 59.00 | 449,950 | -0.85(-1.42%) |
Sep 23, 2008 | 62.50 | 62.50 | 58.88 | 59.85 | 567,056 | +0.57(+0.96%) |
Sep 22, 2008 | 60.87 | 62.17 | 59.28 | 59.28 | 791,544 | -2.60(-4.20%) |
Sep 19, 2008 | 80.00 | 66.00 | 59.05 | 61.88 | 0 | +2.69(+4.54%) |
Sep 18, 2008 | 57.01 | 59.30 | 54.31 | 59.19 | 1,700,957 | +3.22(+5.75%) |
Sep 17, 2008 | 59.59 | 59.59 | 55.83 | 55.97 | 1,367,751 | -4.66(-7.69%) |
Sep 16, 2008 | 57.01 | 60.63 | 57.01 | 60.63 | 1,326,495 | +1.49(+2.52%) |
Sep 15, 2008 | 59.00 | 61.91 | 58.25 | 59.14 | 1,036,778 | -2.07(-3.38%) |
Sep 12, 2008 | 60.54 | 61.59 | 60.00 | 61.21 | 727,873 | +0.16(+0.26%) |
Sep 11, 2008 | 59.47 | 61.23 | 59.47 | 61.05 | 814,125 | +0.23(+0.38%) |
Sep 10, 2008 | 60.53 | 61.44 | 59.63 | 60.82 | 702,195 | +0.44(+0.73%) |
Sep 09, 2008 | 61.77 | 62.74 | 60.38 | 60.38 | 1,012,250 | -1.72(-2.77%) |
Sep 08, 2008 | 63.25 | 63.25 | 60.54 | 62.10 | 1,172,948 | +2.09(+3.48%) |
Sep 05, 2008 | 58.59 | 60.02 | 58.55 | 60.01 | 0 | +0.85(+1.44%) |
Sep 04, 2008 | 60.00 | 60.65 | 59.16 | 59.16 | 600,288 | -1.60(-2.63%) |
Sep 03, 2008 | 60.39 | 60.85 | 59.90 | 60.76 | 653,820 | +0.34(+0.56%) |