Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 42.79 | 42.91 | 40.98 | 41.17 | 2,863,386 | -1.78(-4.14%) |
Nov 26, 2008 | 41.10 | 43.04 | 39.81 | 42.95 | 5,999,674 | +1.29(+3.10%) |
Nov 25, 2008 | 41.86 | 43.45 | 39.02 | 41.66 | 9,450,025 | +0.98(+2.42%) |
Nov 24, 2008 | 35.98 | 41.72 | 35.35 | 40.67 | 10,591,600 | +5.33(+15.08%) |
Nov 21, 2008 | 32.53 | 36.39 | 32.10 | 35.34 | 13,810,439 | +3.64(+11.48%) |
Nov 20, 2008 | 33.17 | 35.57 | 30.94 | 31.70 | 10,481,890 | -2.15(-6.35%) |
Nov 19, 2008 | 37.64 | 38.09 | 33.09 | 33.85 | 7,698,150 | -4.19(-11.02%) |
Nov 18, 2008 | 37.73 | 40.03 | 35.54 | 38.05 | 5,621,605 | +0.38(+1.00%) |
Nov 17, 2008 | 37.69 | 39.53 | 36.56 | 37.67 | 5,480,213 | -0.30(-0.79%) |
Nov 14, 2008 | 40.44 | 41.82 | 37.56 | 37.97 | 0 | -4.05(-9.63%) |
Nov 13, 2008 | 38.77 | 42.95 | 37.73 | 42.02 | 7,484,542 | +3.29(+8.49%) |
Nov 12, 2008 | 40.71 | 40.94 | 38.52 | 38.73 | 7,995,745 | -2.79(-6.72%) |
Nov 11, 2008 | 41.25 | 41.92 | 40.12 | 41.52 | 4,948,562 | -1.06(-2.49%) |
Nov 10, 2008 | 45.41 | 46.30 | 42.03 | 42.58 | 3,646,549 | -2.19(-4.88%) |
Nov 07, 2008 | 43.47 | 45.73 | 42.49 | 44.77 | 0 | +2.58(+6.12%) |
Nov 06, 2008 | 44.99 | 45.01 | 41.62 | 42.19 | 4,088,955 | -2.67(-5.96%) |
Nov 05, 2008 | 48.39 | 48.46 | 44.13 | 44.86 | 4,490,091 | -4.51(-9.13%) |
Nov 04, 2008 | 47.65 | 49.73 | 47.28 | 49.37 | 3,391,848 | +2.47(+5.26%) |
Nov 03, 2008 | 48.17 | 48.70 | 46.19 | 46.90 | 2,504,593 | -1.11(-2.31%) |
Oct 31, 2008 | 46.01 | 50.00 | 45.27 | 48.01 | 0 | +1.30(+2.79%) |
Oct 30, 2008 | 46.09 | 47.01 | 44.53 | 46.71 | 3,284,453 | +1.79(+3.99%) |
Oct 29, 2008 | 46.49 | 47.74 | 43.48 | 44.92 | 4,112,778 | -2.03(-4.33%) |
Oct 28, 2008 | 40.21 | 47.06 | 38.90 | 46.95 | 5,453,835 | +7.78(+19.87%) |
Oct 27, 2008 | 41.30 | 43.19 | 38.87 | 39.17 | 2,967,357 | -2.14(-5.19%) |
Oct 24, 2008 | 39.73 | 43.38 | 39.61 | 41.31 | 0 | -2.09(-4.81%) |
Oct 23, 2008 | 42.83 | 43.57 | 38.67 | 43.40 | 5,543,071 | +1.51(+3.61%) |
Oct 22, 2008 | 43.59 | 44.83 | 40.62 | 41.88 | 4,461,416 | -2.57(-5.78%) |
Oct 21, 2008 | 46.83 | 46.99 | 44.26 | 44.45 | 2,980,537 | -2.15(-4.61%) |
Oct 20, 2008 | 45.74 | 46.75 | 44.23 | 46.60 | 2,558,747 | +1.20(+2.65%) |
Oct 17, 2008 | 44.81 | 47.24 | 43.16 | 45.40 | 0 | +0.02(+0.05%) |
Oct 16, 2008 | 44.40 | 45.96 | 41.53 | 45.38 | 5,716,951 | +1.48(+3.37%) |
Oct 15, 2008 | 47.52 | 47.52 | 42.05 | 43.90 | 6,615,058 | -4.88(-10.00%) |
Oct 14, 2008 | 51.78 | 52.18 | 44.77 | 48.77 | 4,993,140 | -3.02(-5.82%) |
Oct 13, 2008 | 51.22 | 52.18 | 48.13 | 51.79 | 6,584,490 | +1.84(+3.68%) |
Oct 10, 2008 | 39.96 | 49.95 | 39.12 | 49.95 | 0 | +8.42(+20.28%) |
Oct 09, 2008 | 46.98 | 48.08 | 41.53 | 41.53 | 7,050,369 | -4.68(-10.13%) |
Oct 08, 2008 | 44.82 | 47.51 | 44.44 | 46.21 | 5,786,842 | +0.48(+1.04%) |
Oct 07, 2008 | 49.65 | 50.02 | 45.23 | 45.73 | 5,812,711 | -3.73(-7.54%) |
Oct 06, 2008 | 50.71 | 50.72 | 48.44 | 49.46 | 4,774,685 | -2.39(-4.60%) |
Oct 03, 2008 | 55.67 | 56.54 | 51.62 | 51.85 | 0 | -2.78(-5.09%) |
Oct 02, 2008 | 57.92 | 57.92 | 54.00 | 54.63 | 3,950,880 | -3.58(-6.14%) |
Oct 01, 2008 | 57.70 | 58.64 | 56.66 | 58.20 | 4,472,654 | -0.12(-0.20%) |
Sep 30, 2008 | 55.74 | 59.20 | 53.69 | 58.32 | 4,487,195 | +3.83(+7.04%) |
Sep 29, 2008 | 56.22 | 57.23 | 53.46 | 54.49 | 3,885,550 | -3.05(-5.29%) |
Sep 26, 2008 | 53.77 | 57.96 | 53.49 | 57.53 | 0 | +2.56(+4.65%) |
Sep 25, 2008 | 53.09 | 55.40 | 52.66 | 54.98 | 2,603,135 | +1.39(+2.59%) |
Sep 24, 2008 | 54.21 | 54.69 | 52.88 | 53.59 | 2,414,577 | -0.42(-0.79%) |
Sep 23, 2008 | 54.79 | 56.04 | 53.39 | 54.01 | 4,189,959 | -0.65(-1.20%) |
Sep 22, 2008 | 58.97 | 59.21 | 53.56 | 54.66 | 3,925,261 | -4.69(-7.91%) |
Sep 19, 2008 | 59.28 | 60.37 | 56.60 | 59.36 | 0 | +0.46(+0.78%) |
Sep 18, 2008 | 52.73 | 58.90 | 51.38 | 58.90 | 7,858,860 | +7.75(+15.14%) |
Sep 17, 2008 | 52.40 | 54.05 | 50.68 | 51.15 | 4,413,346 | -2.63(-4.89%) |
Sep 16, 2008 | 48.53 | 53.99 | 48.30 | 53.78 | 5,627,626 | +5.65(+11.75%) |
Sep 15, 2008 | 51.10 | 52.80 | 48.13 | 48.13 | 4,834,932 | -4.60(-8.73%) |
Sep 12, 2008 | 51.55 | 52.76 | 51.23 | 52.73 | 0 | +0.40(+0.77%) |
Sep 11, 2008 | 49.77 | 52.39 | 49.45 | 52.33 | 3,443,224 | +1.53(+3.00%) |
Sep 10, 2008 | 52.64 | 52.74 | 49.92 | 50.80 | 3,927,869 | -1.28(-2.45%) |
Sep 09, 2008 | 54.72 | 54.78 | 51.35 | 52.08 | 4,809,894 | -2.76(-5.04%) |
Sep 08, 2008 | 54.19 | 55.10 | 53.14 | 54.84 | 4,186,384 | +2.70(+5.17%) |
Sep 05, 2008 | 52.13 | 52.30 | 50.94 | 52.14 | 0 | -0.28(-0.54%) |
Sep 04, 2008 | 53.09 | 53.97 | 52.31 | 52.43 | 2,741,071 | -1.54(-2.85%) |
Sep 03, 2008 | 53.37 | 54.06 | 53.00 | 53.96 | 2,529,137 | +0.32(+0.60%) |