Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 42.14 | 44.90 | 41.78 | 44.77 | 2,348,817 | +2.46(+5.81%) |
Nov 26, 2008 | 36.06 | 42.73 | 34.04 | 42.31 | 5,311,859 | +4.87(+13.01%) |
Nov 25, 2008 | 35.53 | 39.56 | 34.83 | 37.44 | 4,225,526 | +3.87(+11.53%) |
Nov 24, 2008 | 30.99 | 34.23 | 30.28 | 33.57 | 4,082,280 | +4.21(+14.34%) |
Nov 21, 2008 | 27.28 | 29.50 | 26.62 | 29.36 | 3,348,739 | +3.09(+11.76%) |
Nov 20, 2008 | 28.42 | 29.51 | 26.00 | 26.27 | 3,604,225 | -2.53(-8.78%) |
Nov 19, 2008 | 30.86 | 31.62 | 28.78 | 28.80 | 2,857,732 | -1.79(-5.85%) |
Nov 18, 2008 | 29.58 | 31.73 | 29.06 | 30.59 | 2,703,131 | +0.84(+2.82%) |
Nov 17, 2008 | 30.99 | 31.25 | 29.18 | 29.75 | 2,348,190 | -1.26(-4.06%) |
Nov 14, 2008 | 31.75 | 33.41 | 30.43 | 31.01 | 0 | -2.08(-6.29%) |
Nov 13, 2008 | 31.34 | 33.17 | 29.03 | 33.09 | 4,310,182 | +2.02(+6.50%) |
Nov 12, 2008 | 32.92 | 32.97 | 30.71 | 31.07 | 2,128,978 | -2.13(-6.42%) |
Nov 11, 2008 | 35.62 | 36.25 | 32.61 | 33.20 | 2,560,639 | -2.53(-7.08%) |
Nov 10, 2008 | 37.47 | 37.97 | 35.12 | 35.73 | 2,572,626 | +0.13(+0.37%) |
Nov 07, 2008 | 33.25 | 36.13 | 33.25 | 35.60 | 2,532,045 | +2.90(+8.87%) |
Nov 06, 2008 | 34.68 | 35.36 | 31.51 | 32.70 | 3,520,217 | -2.82(-7.94%) |
Nov 05, 2008 | 41.12 | 41.12 | 34.96 | 35.52 | 3,155,848 | -6.30(-15.06%) |
Nov 04, 2008 | 36.70 | 42.06 | 36.18 | 41.82 | 3,385,998 | +5.91(+16.46%) |
Nov 03, 2008 | 36.99 | 37.22 | 35.15 | 35.91 | 2,012,254 | -0.52(-1.43%) |
Oct 31, 2008 | 37.68 | 37.68 | 35.48 | 36.43 | 2,519,685 | -0.74(-1.99%) |
Oct 30, 2008 | 35.78 | 37.37 | 34.89 | 37.17 | 3,220,847 | +3.03(+8.88%) |
Oct 29, 2008 | 32.78 | 35.60 | 32.06 | 34.14 | 2,302,482 | +1.29(+3.93%) |
Oct 28, 2008 | 30.50 | 32.85 | 28.25 | 32.85 | 2,455,107 | +3.79(+13.04%) |
Oct 27, 2008 | 29.68 | 30.91 | 28.84 | 29.06 | 3,258,430 | -1.42(-4.66%) |
Oct 24, 2008 | 30.92 | 32.23 | 28.90 | 30.48 | 4,089,560 | -3.91(-11.37%) |
Oct 23, 2008 | 33.97 | 35.63 | 32.45 | 34.39 | 4,966,353 | +0.76(+2.26%) |
Oct 22, 2008 | 37.71 | 37.81 | 32.42 | 33.63 | 2,637,265 | -5.51(-14.08%) |
Oct 21, 2008 | 40.55 | 41.72 | 38.74 | 39.14 | 1,919,785 | -2.22(-5.37%) |
Oct 20, 2008 | 38.74 | 41.57 | 38.33 | 41.36 | 1,521,319 | +3.26(+8.56%) |
Oct 17, 2008 | 36.78 | 41.36 | 36.00 | 38.10 | 2,000,162 | -0.11(-0.29%) |
Oct 16, 2008 | 37.16 | 38.29 | 34.03 | 38.21 | 2,473,780 | +2.41(+6.73%) |
Oct 15, 2008 | 41.06 | 41.06 | 35.52 | 35.80 | 1,949,707 | -6.10(-14.56%) |
Oct 14, 2008 | 46.46 | 46.70 | 40.69 | 41.90 | 2,932,808 | -1.61(-3.70%) |
Oct 13, 2008 | 37.78 | 43.51 | 37.20 | 43.51 | 2,367,153 | +7.73(+21.60%) |
Oct 10, 2008 | 34.11 | 38.43 | 31.20 | 35.78 | 0 | -0.31(-0.86%) |
Oct 09, 2008 | 39.01 | 41.42 | 35.73 | 36.09 | 2,447,202 | -2.37(-6.16%) |
Oct 08, 2008 | 36.55 | 40.45 | 35.29 | 38.46 | 3,994,543 | +1.49(+4.03%) |
Oct 07, 2008 | 42.67 | 43.52 | 36.91 | 36.97 | 2,393,213 | -3.93(-9.61%) |
Oct 06, 2008 | 42.16 | 42.43 | 37.20 | 40.90 | 3,138,652 | -3.70(-8.30%) |
Oct 03, 2008 | 45.14 | 48.93 | 44.32 | 44.60 | 0 | +0.64(+1.46%) |
Oct 02, 2008 | 50.11 | 50.11 | 43.94 | 43.96 | 2,416,487 | -6.07(-12.13%) |
Oct 01, 2008 | 53.92 | 54.19 | 49.32 | 50.03 | 2,196,815 | -4.28(-7.88%) |
Sep 30, 2008 | 50.28 | 55.01 | 48.31 | 54.31 | 2,660,532 | +6.71(+14.10%) |
Sep 29, 2008 | 53.88 | 53.88 | 46.49 | 47.60 | 3,183,803 | -7.44(-13.52%) |
Sep 26, 2008 | 56.45 | 56.45 | 53.44 | 55.04 | 0 | -2.77(-4.79%) |
Sep 25, 2008 | 58.96 | 59.00 | 57.41 | 57.81 | 1,792,496 | -0.74(-1.26%) |
Sep 24, 2008 | 58.94 | 59.62 | 57.37 | 58.55 | 1,207,508 | +0.50(+0.86%) |
Sep 23, 2008 | 60.64 | 61.79 | 57.58 | 58.05 | 1,425,272 | -2.93(-4.80%) |
Sep 22, 2008 | 63.48 | 65.00 | 60.73 | 60.98 | 1,230,565 | -3.43(-5.33%) |
Sep 19, 2008 | 62.24 | 65.71 | 62.24 | 64.41 | 0 | +4.90(+8.23%) |
Sep 18, 2008 | 56.98 | 59.70 | 55.51 | 59.51 | 2,184,042 | +3.07(+5.44%) |
Sep 17, 2008 | 58.67 | 59.82 | 56.04 | 56.44 | 2,343,048 | -3.70(-6.15%) |
Sep 16, 2008 | 57.04 | 60.61 | 54.07 | 60.14 | 2,328,850 | +2.09(+3.60%) |
Sep 15, 2008 | 61.64 | 62.66 | 57.83 | 58.05 | 1,946,941 | -6.56(-10.15%) |
Sep 12, 2008 | 60.70 | 64.61 | 59.87 | 64.61 | 2,418,977 | +3.83(+6.30%) |
Sep 11, 2008 | 58.63 | 61.42 | 57.34 | 60.78 | 1,865,434 | +0.72(+1.20%) |
Sep 10, 2008 | 56.99 | 61.02 | 56.22 | 60.06 | 2,723,629 | +3.62(+6.41%) |
Sep 09, 2008 | 61.61 | 61.93 | 56.44 | 56.44 | 3,508,236 | -5.47(-8.84%) |
Sep 08, 2008 | 67.26 | 67.44 | 61.52 | 61.91 | 2,207,429 | -2.66(-4.12%) |
Sep 05, 2008 | 62.51 | 64.76 | 61.73 | 64.57 | 0 | -0.13(-0.20%) |
Sep 04, 2008 | 68.52 | 69.06 | 64.53 | 64.70 | 2,040,349 | -4.65(-6.71%) |
Sep 03, 2008 | 70.16 | 71.16 | 67.77 | 69.35 | 2,039,034 | -1.12(-1.59%) |