Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.50 | 41.25 | 39.03 | 40.70 | 425,720 | +1.20(+3.04%) |
Nov 27, 2008 | 38.94 | 39.50 | 37.86 | 39.50 | 175,996 | +0.74(+1.91%) |
Nov 26, 2008 | 36.34 | 38.76 | 36.34 | 38.76 | 516,225 | +1.02(+2.70%) |
Nov 25, 2008 | 38.67 | 39.77 | 37.31 | 37.74 | 774,967 | -0.93(-2.40%) |
Nov 24, 2008 | 37.24 | 39.44 | 36.81 | 38.67 | 790,506 | +2.01(+5.48%) |
Nov 21, 2008 | 36.25 | 37.63 | 34.24 | 36.66 | 1,167,078 | -0.41(-1.11%) |
Nov 20, 2008 | 38.00 | 38.95 | 36.31 | 37.07 | 612,574 | -1.68(-4.34%) |
Nov 19, 2008 | 41.61 | 41.61 | 38.25 | 38.75 | 890,479 | -2.93(-7.03%) |
Nov 18, 2008 | 40.92 | 42.03 | 40.42 | 41.68 | 874,635 | +1.21(+2.99%) |
Nov 17, 2008 | 41.44 | 41.84 | 39.50 | 40.47 | 805,334 | -1.74(-4.12%) |
Nov 14, 2008 | 46.51 | 46.61 | 41.80 | 42.21 | 927,353 | -3.56(-7.78%) |
Nov 13, 2008 | 46.00 | 47.23 | 41.22 | 45.77 | 1,163,593 | +0.06(+0.13%) |
Nov 12, 2008 | 49.00 | 49.45 | 45.30 | 45.71 | 811,045 | -3.96(-7.97%) |
Nov 11, 2008 | 49.21 | 50.53 | 48.24 | 49.67 | 462,631 | -0.95(-1.88%) |
Nov 10, 2008 | 50.49 | 52.83 | 49.96 | 50.62 | 833,831 | +1.42(+2.89%) |
Nov 07, 2008 | 51.00 | 51.00 | 48.84 | 49.20 | 648,513 | -1.89(-3.70%) |
Nov 06, 2008 | 51.84 | 51.95 | 49.60 | 51.09 | 786,707 | -0.81(-1.56%) |
Nov 05, 2008 | 54.95 | 56.00 | 50.77 | 51.90 | 676,720 | -4.49(-7.96%) |
Nov 04, 2008 | 53.55 | 57.41 | 53.51 | 56.39 | 853,782 | +3.45(+6.52%) |
Nov 03, 2008 | 54.84 | 55.71 | 52.90 | 52.94 | 482,138 | -1.61(-2.95%) |
Oct 31, 2008 | 53.38 | 54.79 | 51.39 | 54.55 | 632,454 | +1.13(+2.12%) |
Oct 30, 2008 | 51.76 | 53.60 | 51.00 | 53.42 | 754,926 | +2.37(+4.64%) |
Oct 29, 2008 | 49.69 | 53.71 | 48.10 | 51.05 | 1,010,820 | +0.70(+1.39%) |
Oct 28, 2008 | 46.25 | 50.41 | 45.00 | 50.35 | 900,733 | +6.85(+15.75%) |
Oct 27, 2008 | 46.08 | 48.00 | 43.50 | 43.50 | 385,553 | -4.19(-8.79%) |
Oct 24, 2008 | 44.12 | 47.72 | 43.80 | 47.69 | 605,683 | +1.91(+4.17%) |
Oct 23, 2008 | 46.99 | 46.99 | 44.39 | 45.78 | 1,610,133 | +0.08(+0.18%) |
Oct 22, 2008 | 48.00 | 48.88 | 45.01 | 45.70 | 516,823 | -2.05(-4.29%) |
Oct 21, 2008 | 49.28 | 50.76 | 47.63 | 47.75 | 421,269 | -3.08(-6.06%) |
Oct 20, 2008 | 48.25 | 50.99 | 46.88 | 50.83 | 677,605 | +3.12(+6.54%) |
Oct 17, 2008 | 46.68 | 48.89 | 45.21 | 47.71 | 950,107 | +1.26(+2.71%) |
Oct 16, 2008 | 45.99 | 47.21 | 43.43 | 46.45 | 502,816 | +0.55(+1.20%) |
Oct 15, 2008 | 48.51 | 49.15 | 45.57 | 45.90 | 817,659 | -5.05(-9.91%) |
Oct 14, 2008 | 55.00 | 56.73 | 47.96 | 50.95 | 1,084,888 | +2.99(+6.23%) |
Oct 10, 2008 | 44.01 | 48.85 | 43.38 | 47.96 | 637,807 | +1.53(+3.30%) |
Oct 09, 2008 | 48.98 | 49.36 | 45.50 | 46.43 | 1,239,467 | -1.28(-2.68%) |
Oct 08, 2008 | 45.00 | 48.14 | 44.92 | 47.71 | 810,394 | +0.17(+0.36%) |
Oct 07, 2008 | 48.18 | 51.14 | 46.88 | 47.54 | 729,306 | -0.56(-1.16%) |
Oct 06, 2008 | 48.88 | 48.88 | 44.39 | 48.10 | 1,130,558 | -1.34(-2.71%) |
Oct 03, 2008 | 52.80 | 54.41 | 49.19 | 49.44 | 853,186 | -2.78(-5.32%) |
Oct 02, 2008 | 55.89 | 55.89 | 51.75 | 52.22 | 554,262 | -3.66(-6.55%) |
Oct 01, 2008 | 57.86 | 57.86 | 54.52 | 55.88 | 655,729 | -1.19(-2.09%) |
Sep 30, 2008 | 57.06 | 57.92 | 55.59 | 57.07 | 698,205 | +1.00(+1.78%) |
Sep 29, 2008 | 57.57 | 57.93 | 53.80 | 56.07 | 625,848 | -2.18(-3.74%) |
Sep 26, 2008 | 57.50 | 58.49 | 57.16 | 58.25 | 438,395 | +0.55(+0.95%) |
Sep 25, 2008 | 56.48 | 59.04 | 56.16 | 57.70 | 441,553 | +1.35(+2.40%) |
Sep 24, 2008 | 57.61 | 57.61 | 56.01 | 56.35 | 939,187 | -1.14(-1.98%) |
Sep 23, 2008 | 57.00 | 58.69 | 57.00 | 57.49 | 422,303 | -0.38(-0.66%) |
Sep 22, 2008 | 61.50 | 61.50 | 57.56 | 57.87 | 577,882 | -2.62(-4.33%) |
Sep 19, 2008 | 60.00 | 61.29 | 59.32 | 60.49 | 1,790,352 | +3.11(+5.42%) |
Sep 18, 2008 | 57.60 | 58.81 | 56.52 | 57.38 | 757,864 | +0.78(+1.38%) |
Sep 17, 2008 | 58.99 | 58.99 | 56.50 | 56.60 | 749,849 | -2.45(-4.15%) |
Sep 16, 2008 | 58.35 | 59.48 | 57.40 | 59.05 | 665,106 | +0.05(+0.08%) |
Sep 15, 2008 | 59.00 | 60.45 | 58.36 | 59.00 | 762,689 | -1.51(-2.50%) |
Sep 12, 2008 | 60.41 | 61.61 | 59.75 | 60.51 | 674,141 | -1.05(-1.71%) |
Sep 11, 2008 | 59.94 | 61.72 | 59.52 | 61.56 | 1,454,024 | +0.74(+1.22%) |
Sep 10, 2008 | 59.56 | 61.49 | 59.56 | 60.82 | 842,123 | +0.97(+1.62%) |
Sep 09, 2008 | 61.82 | 62.15 | 59.05 | 59.85 | 1,058,928 | -1.39(-2.27%) |
Sep 08, 2008 | 62.78 | 63.50 | 61.24 | 61.24 | 392,786 | -0.62(-1.00%) |
Sep 05, 2008 | 61.78 | 61.99 | 60.13 | 61.86 | 854,648 | +0.13(+0.21%) |
Sep 04, 2008 | 64.18 | 64.18 | 60.86 | 61.73 | 927,007 | -2.88(-4.46%) |
Sep 03, 2008 | 64.85 | 65.00 | 63.56 | 64.61 | 597,841 | -0.24(-0.37%) |