Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 44.16 | 44.44 | 43.59 | 44.41 | 100,846 | -0.18(-0.40%) |
Nov 26, 2008 | 41.52 | 44.66 | 41.52 | 44.59 | 390,248 | +2.07(+4.87%) |
Nov 25, 2008 | 42.24 | 42.55 | 41.05 | 42.52 | 418,359 | +0.96(+2.31%) |
Nov 24, 2008 | 40.39 | 42.21 | 39.83 | 41.56 | 382,155 | +1.78(+4.47%) |
Nov 21, 2008 | 38.27 | 39.93 | 36.02 | 39.78 | 488,086 | +2.11(+5.60%) |
Nov 20, 2008 | 38.79 | 40.11 | 37.60 | 37.67 | 505,563 | -1.41(-3.61%) |
Nov 19, 2008 | 41.22 | 41.76 | 39.08 | 39.08 | 355,235 | -2.26(-5.47%) |
Nov 18, 2008 | 41.17 | 42.36 | 39.90 | 41.34 | 356,438 | +0.48(+1.17%) |
Nov 17, 2008 | 41.23 | 41.90 | 40.31 | 40.86 | 430,072 | -0.82(-1.97%) |
Nov 14, 2008 | 43.00 | 43.89 | 41.67 | 41.68 | 0 | -2.04(-4.67%) |
Nov 13, 2008 | 40.97 | 43.72 | 39.43 | 43.72 | 453,288 | +2.86(+7.00%) |
Nov 12, 2008 | 41.14 | 41.87 | 40.48 | 40.86 | 421,374 | -1.06(-2.53%) |
Nov 11, 2008 | 40.49 | 42.67 | 39.95 | 41.92 | 636,125 | +0.86(+2.09%) |
Nov 10, 2008 | 41.60 | 41.65 | 40.12 | 41.06 | 741,038 | +0.25(+0.61%) |
Nov 07, 2008 | 40.79 | 41.20 | 39.84 | 40.81 | 0 | +0.32(+0.79%) |
Nov 06, 2008 | 42.35 | 43.12 | 40.31 | 40.49 | 590,624 | -2.31(-5.40%) |
Nov 05, 2008 | 44.00 | 44.15 | 42.47 | 42.80 | 438,952 | -1.91(-4.27%) |
Nov 04, 2008 | 43.99 | 45.07 | 42.54 | 44.71 | 600,759 | +1.76(+4.10%) |
Nov 03, 2008 | 41.75 | 43.49 | 41.01 | 42.95 | 434,457 | +1.77(+4.30%) |
Oct 31, 2008 | 38.61 | 41.56 | 37.91 | 41.18 | 0 | +2.11(+5.40%) |
Oct 30, 2008 | 38.67 | 39.50 | 38.07 | 39.07 | 590,470 | +1.17(+3.09%) |
Oct 29, 2008 | 37.92 | 39.80 | 37.26 | 37.90 | 837,887 | -0.42(-1.10%) |
Oct 28, 2008 | 37.84 | 39.00 | 37.03 | 38.32 | 594,253 | +0.55(+1.46%) |
Oct 27, 2008 | 38.17 | 40.19 | 37.77 | 37.77 | 426,203 | -0.93(-2.40%) |
Oct 24, 2008 | 37.30 | 39.18 | 37.25 | 38.70 | 0 | -0.81(-2.05%) |
Oct 23, 2008 | 39.60 | 40.41 | 37.42 | 39.51 | 809,970 | -0.49(-1.23%) |
Oct 22, 2008 | 41.57 | 41.64 | 38.73 | 40.00 | 426,231 | -1.57(-3.78%) |
Oct 21, 2008 | 41.91 | 42.74 | 41.31 | 41.57 | 404,403 | -1.12(-2.62%) |
Oct 20, 2008 | 41.42 | 42.80 | 40.98 | 42.69 | 220,545 | +1.77(+4.33%) |
Oct 17, 2008 | 40.15 | 42.55 | 39.33 | 40.92 | 0 | +0.18(+0.44%) |
Oct 16, 2008 | 39.87 | 41.05 | 38.24 | 40.74 | 634,881 | +0.72(+1.80%) |
Oct 15, 2008 | 44.05 | 44.50 | 39.95 | 40.02 | 768,830 | -5.11(-11.32%) |
Oct 14, 2008 | 45.32 | 45.81 | 43.69 | 45.13 | 546,552 | +1.02(+2.31%) |
Oct 13, 2008 | 42.02 | 44.33 | 41.51 | 44.11 | 416,753 | +3.52(+8.67%) |
Oct 10, 2008 | 38.70 | 43.89 | 36.98 | 40.59 | 0 | -0.41(-1.00%) |
Oct 09, 2008 | 44.00 | 44.60 | 40.43 | 41.00 | 899,826 | -3.61(-8.09%) |
Oct 08, 2008 | 45.93 | 47.18 | 43.22 | 44.61 | 644,726 | -2.39(-5.09%) |
Oct 07, 2008 | 49.84 | 50.64 | 46.27 | 47.00 | 742,543 | -2.13(-4.34%) |
Oct 06, 2008 | 49.44 | 50.75 | 46.70 | 49.13 | 1,292,554 | -1.38(-2.73%) |
Oct 03, 2008 | 51.32 | 51.97 | 50.38 | 50.51 | 0 | -0.15(-0.30%) |
Oct 02, 2008 | 50.49 | 51.09 | 50.29 | 50.66 | 580,261 | +0.22(+0.44%) |
Oct 01, 2008 | 49.94 | 50.49 | 49.03 | 50.44 | 278,142 | +0.34(+0.68%) |
Sep 30, 2008 | 48.75 | 50.81 | 48.50 | 50.10 | 389,442 | +1.92(+3.99%) |
Sep 29, 2008 | 49.92 | 50.50 | 47.07 | 48.18 | 556,048 | -2.48(-4.90%) |
Sep 26, 2008 | 49.39 | 50.95 | 49.33 | 50.66 | 0 | +0.42(+0.84%) |
Sep 25, 2008 | 50.19 | 50.54 | 49.64 | 50.24 | 434,615 | +0.43(+0.86%) |
Sep 24, 2008 | 48.96 | 50.74 | 48.77 | 49.81 | 406,207 | +0.49(+0.99%) |
Sep 23, 2008 | 49.69 | 50.28 | 49.32 | 49.32 | 248,269 | -0.15(-0.30%) |
Sep 22, 2008 | 49.66 | 50.75 | 48.63 | 49.47 | 665,446 | -0.31(-0.62%) |
Sep 19, 2008 | 49.20 | 50.43 | 49.20 | 49.78 | 0 | +2.52(+5.33%) |
Sep 18, 2008 | 45.36 | 47.63 | 41.84 | 47.26 | 674,842 | +3.18(+7.21%) |
Sep 17, 2008 | 45.22 | 45.35 | 43.59 | 44.08 | 770,329 | -2.01(-4.36%) |
Sep 16, 2008 | 45.85 | 46.25 | 44.88 | 46.09 | 629,219 | -0.23(-0.50%) |
Sep 15, 2008 | 48.12 | 48.12 | 46.00 | 46.32 | 303,051 | -2.53(-5.18%) |
Sep 12, 2008 | 48.90 | 49.40 | 48.25 | 48.85 | 0 | -0.46(-0.93%) |
Sep 11, 2008 | 48.90 | 49.34 | 47.85 | 49.31 | 320,904 | -0.31(-0.62%) |
Sep 10, 2008 | 50.17 | 50.64 | 49.18 | 49.62 | 281,725 | -0.44(-0.88%) |
Sep 09, 2008 | 50.69 | 51.35 | 49.91 | 50.06 | 254,136 | -0.48(-0.95%) |
Sep 08, 2008 | 50.43 | 50.80 | 49.83 | 50.54 | 235,806 | +1.21(+2.45%) |
Sep 05, 2008 | 49.89 | 49.96 | 48.96 | 49.33 | 0 | -0.87(-1.73%) |
Sep 04, 2008 | 50.19 | 50.44 | 49.29 | 50.20 | 285,929 | -0.21(-0.42%) |
Sep 03, 2008 | 50.72 | 50.72 | 50.10 | 50.41 | 271,150 | -0.46(-0.90%) |