Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 58.56 | 59.52 | 57.64 | 59.39 | 38,280 | +7.93(+15.40%) |
Nov 26, 2008 | 49.09 | 51.46 | 48.70 | 51.46 | 25,528 | +1.02(+2.03%) |
Nov 25, 2008 | 50.21 | 51.41 | 49.71 | 50.44 | 23,854 | +0.86(+1.74%) |
Nov 24, 2008 | 48.58 | 50.15 | 47.82 | 49.58 | 25,207 | +2.45(+5.19%) |
Nov 21, 2008 | 46.27 | 47.13 | 44.93 | 47.13 | 20,535 | +3.39(+7.76%) |
Nov 20, 2008 | 45.90 | 45.90 | 43.42 | 43.73 | 29,219 | -2.49(-5.38%) |
Nov 19, 2008 | 48.50 | 49.00 | 46.00 | 46.22 | 28,342 | -3.13(-6.34%) |
Nov 18, 2008 | 49.34 | 49.52 | 48.06 | 49.35 | 11,295 | -0.44(-0.88%) |
Nov 17, 2008 | 49.72 | 51.03 | 49.43 | 49.79 | 15,809 | -0.36(-0.72%) |
Nov 14, 2008 | 51.22 | 51.80 | 49.72 | 50.15 | 0 | -2.33(-4.45%) |
Nov 13, 2008 | 50.35 | 52.48 | 48.81 | 52.48 | 19,344 | +2.52(+5.05%) |
Nov 12, 2008 | 50.96 | 51.61 | 49.82 | 49.96 | 32,343 | -1.49(-2.90%) |
Nov 11, 2008 | 51.89 | 52.63 | 51.08 | 51.45 | 24,970 | -3.54(-6.43%) |
Nov 10, 2008 | 55.07 | 56.27 | 54.29 | 54.99 | 28,209 | +0.76(+1.39%) |
Nov 07, 2008 | 53.33 | 54.48 | 52.86 | 54.23 | 40,758 | +3.69(+7.30%) |
Nov 06, 2008 | 54.40 | 54.40 | 50.48 | 50.54 | 26,849 | -5.61(-9.99%) |
Nov 05, 2008 | 57.82 | 58.54 | 56.03 | 56.15 | 42,292 | -3.22(-5.43%) |
Nov 04, 2008 | 58.12 | 59.52 | 58.12 | 59.38 | 9,972 | +2.35(+4.12%) |
Nov 03, 2008 | 55.93 | 57.33 | 55.93 | 57.02 | 20,959 | -0.57(-1.00%) |
Oct 31, 2008 | 54.42 | 57.88 | 54.28 | 57.60 | 35,533 | +1.64(+2.94%) |
Oct 30, 2008 | 55.46 | 57.13 | 53.07 | 55.95 | 41,058 | +2.17(+4.04%) |
Oct 29, 2008 | 52.12 | 55.55 | 52.12 | 53.78 | 26,731 | +1.09(+2.07%) |
Oct 28, 2008 | 49.35 | 52.69 | 48.34 | 52.69 | 35,573 | +4.89(+10.22%) |
Oct 27, 2008 | 49.97 | 50.26 | 47.80 | 47.81 | 39,174 | -3.85(-7.46%) |
Oct 24, 2008 | 54.10 | 54.10 | 50.68 | 51.66 | 37,843 | -5.47(-9.57%) |
Oct 23, 2008 | 56.01 | 57.57 | 54.80 | 57.13 | 57,806 | +0.38(+0.67%) |
Oct 22, 2008 | 59.14 | 59.84 | 56.06 | 56.75 | 52,690 | -1.96(-3.34%) |
Oct 21, 2008 | 59.99 | 60.70 | 58.70 | 58.71 | 28,902 | -2.55(-4.17%) |
Oct 20, 2008 | 57.62 | 61.27 | 57.62 | 61.26 | 44,564 | +5.07(+9.02%) |
Oct 17, 2008 | 55.22 | 57.37 | 55.02 | 56.19 | 0 | -0.51(-0.89%) |
Oct 16, 2008 | 57.37 | 57.37 | 53.18 | 56.70 | 48,548 | -1.12(-1.93%) |
Oct 15, 2008 | 61.89 | 62.10 | 57.42 | 57.82 | 44,615 | -3.42(-5.59%) |
Oct 14, 2008 | 65.02 | 65.02 | 60.54 | 61.24 | 54,710 | +1.07(+1.78%) |
Oct 13, 2008 | 54.12 | 60.17 | 54.12 | 60.17 | 15,383 | +7.58(+14.42%) |
Oct 10, 2008 | 56.28 | 57.36 | 48.78 | 52.59 | 160,623 | -6.03(-10.29%) |
Oct 09, 2008 | 62.55 | 62.83 | 57.92 | 58.62 | 23,882 | -3.61(-5.81%) |
Oct 08, 2008 | 58.32 | 63.83 | 58.32 | 62.24 | 35,509 | -2.00(-3.11%) |
Oct 07, 2008 | 66.55 | 67.63 | 64.23 | 64.23 | 50,555 | -2.46(-3.68%) |
Oct 06, 2008 | 66.94 | 68.34 | 64.39 | 66.69 | 39,088 | -1.76(-2.58%) |
Oct 03, 2008 | 69.04 | 70.51 | 68.14 | 68.45 | 0 | -1.94(-2.75%) |
Oct 02, 2008 | 72.16 | 72.31 | 70.03 | 70.39 | 10,072 | -1.85(-2.57%) |
Oct 01, 2008 | 71.02 | 72.82 | 70.76 | 72.25 | 17,131 | -0.57(-0.79%) |
Sep 30, 2008 | 71.63 | 73.09 | 71.54 | 72.82 | 24,337 | +0.81(+1.13%) |
Sep 29, 2008 | 74.47 | 74.47 | 69.80 | 72.01 | 20,696 | -3.26(-4.33%) |
Sep 26, 2008 | 74.99 | 75.36 | 72.26 | 75.27 | 0 | -1.81(-2.34%) |
Sep 25, 2008 | 77.19 | 77.99 | 76.39 | 77.07 | 13,063 | +1.68(+2.23%) |
Sep 24, 2008 | 75.93 | 76.51 | 74.59 | 75.39 | 27,036 | +2.68(+3.68%) |
Sep 23, 2008 | 73.78 | 77.71 | 72.36 | 72.71 | 35,224 | -1.41(-1.90%) |
Sep 22, 2008 | 74.82 | 75.50 | 73.78 | 74.12 | 70,960 | -3.01(-3.90%) |
Sep 19, 2008 | 72.94 | 77.29 | 72.94 | 77.13 | 0 | +4.06(+5.56%) |
Sep 18, 2008 | 71.65 | 74.10 | 70.77 | 73.07 | 57,254 | +3.04(+4.34%) |
Sep 17, 2008 | 71.32 | 71.83 | 69.66 | 70.03 | 17,546 | -1.36(-1.90%) |
Sep 16, 2008 | 70.56 | 71.68 | 70.07 | 71.39 | 22,276 | -0.73(-1.01%) |
Sep 15, 2008 | 71.96 | 72.63 | 71.40 | 72.11 | 14,498 | -1.47(-2.00%) |
Sep 12, 2008 | 73.76 | 74.22 | 73.19 | 73.58 | 0 | -1.63(-2.16%) |
Sep 11, 2008 | 73.49 | 75.21 | 72.90 | 75.21 | 18,551 | +0.62(+0.83%) |
Sep 10, 2008 | 74.17 | 75.10 | 74.17 | 74.59 | 198,371 | -1.84(-2.40%) |
Sep 09, 2008 | 77.70 | 77.79 | 76.38 | 76.42 | 7,740 | -1.72(-2.20%) |
Sep 08, 2008 | 78.34 | 78.41 | 77.51 | 78.15 | 9,743 | +1.88(+2.47%) |
Sep 05, 2008 | 75.77 | 76.52 | 75.73 | 76.26 | 0 | -0.34(-0.45%) |
Sep 04, 2008 | 77.59 | 77.71 | 76.33 | 76.61 | 15,499 | -1.60(-2.04%) |
Sep 03, 2008 | 77.87 | 78.43 | 77.61 | 78.20 | 10,662 | +0.40(+0.52%) |