Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.02 | 38.71 | 35.93 | 38.60 | 2,182,572 | +1.93(+5.26%) |
Nov 26, 2008 | 34.54 | 37.21 | 34.51 | 36.67 | 4,438,851 | +0.84(+2.35%) |
Nov 25, 2008 | 35.09 | 36.07 | 33.50 | 35.83 | 4,550,846 | +1.40(+4.08%) |
Nov 24, 2008 | 33.95 | 34.89 | 32.26 | 34.43 | 5,132,622 | +0.55(+1.64%) |
Nov 21, 2008 | 29.61 | 34.13 | 28.78 | 33.87 | 8,622,930 | +5.82(+20.75%) |
Nov 20, 2008 | 29.77 | 32.57 | 27.70 | 28.05 | 10,255,831 | -1.83(-6.13%) |
Nov 19, 2008 | 35.41 | 35.43 | 29.62 | 29.88 | 22,663,120 | -7.36(-19.76%) |
Nov 18, 2008 | 38.37 | 38.37 | 35.66 | 37.24 | 5,675,399 | -0.59(-1.56%) |
Nov 17, 2008 | 38.50 | 39.05 | 37.17 | 37.83 | 3,993,225 | -1.10(-2.83%) |
Nov 14, 2008 | 38.97 | 40.44 | 38.70 | 38.93 | 4,488,929 | -1.07(-2.68%) |
Nov 13, 2008 | 36.78 | 40.28 | 35.68 | 40.01 | 5,554,898 | +3.34(+9.11%) |
Nov 12, 2008 | 37.43 | 37.68 | 36.53 | 36.67 | 5,381,048 | -1.42(-3.72%) |
Nov 11, 2008 | 37.46 | 38.96 | 36.57 | 38.08 | 3,154,355 | -0.13(-0.33%) |
Nov 10, 2008 | 39.56 | 39.69 | 37.79 | 38.21 | 3,036,565 | -1.24(-3.15%) |
Nov 07, 2008 | 37.68 | 39.89 | 37.33 | 39.45 | 5,035,962 | +1.60(+4.24%) |
Nov 06, 2008 | 38.75 | 40.41 | 37.36 | 37.85 | 3,424,900 | -0.84(-2.18%) |
Nov 05, 2008 | 40.47 | 41.60 | 38.54 | 38.69 | 4,873,323 | -2.19(-5.37%) |
Nov 04, 2008 | 40.76 | 41.81 | 39.34 | 40.88 | 4,945,880 | +0.08(+0.20%) |
Nov 03, 2008 | 43.27 | 43.45 | 40.04 | 40.80 | 5,080,072 | -1.57(-3.71%) |
Oct 31, 2008 | 41.00 | 43.04 | 40.77 | 42.38 | 6,254,382 | +1.19(+2.89%) |
Oct 30, 2008 | 43.13 | 43.85 | 39.33 | 41.19 | 11,908,070 | -0.58(-1.40%) |
Oct 29, 2008 | 37.67 | 42.88 | 34.72 | 41.77 | 15,666,849 | +5.30(+14.52%) |
Oct 28, 2008 | 34.33 | 36.56 | 32.01 | 36.47 | 5,915,121 | +3.71(+11.32%) |
Oct 27, 2008 | 36.05 | 37.27 | 32.68 | 32.77 | 6,306,306 | -3.07(-8.58%) |
Oct 24, 2008 | 32.68 | 36.08 | 30.94 | 35.84 | 5,087,645 | +0.72(+2.06%) |
Oct 23, 2008 | 33.62 | 35.37 | 32.77 | 35.11 | 5,493,918 | +1.65(+4.92%) |
Oct 22, 2008 | 35.42 | 35.42 | 32.81 | 33.47 | 5,412,642 | -1.82(-5.15%) |
Oct 21, 2008 | 36.05 | 36.88 | 34.97 | 35.28 | 3,720,668 | -1.20(-3.28%) |
Oct 20, 2008 | 34.66 | 36.84 | 34.35 | 36.48 | 3,102,324 | +2.07(+6.01%) |
Oct 17, 2008 | 34.41 | 36.05 | 31.36 | 34.41 | 5,464,933 | +1.48(+4.49%) |
Oct 16, 2008 | 32.87 | 33.16 | 29.63 | 32.94 | 5,839,899 | +0.11(+0.34%) |
Oct 15, 2008 | 34.33 | 35.00 | 32.67 | 32.82 | 3,963,798 | -3.56(-9.79%) |
Oct 14, 2008 | 33.70 | 36.39 | 33.70 | 36.39 | 7,191,776 | +2.52(+7.44%) |
Oct 13, 2008 | 32.90 | 34.58 | 31.03 | 33.87 | 4,675,596 | +3.76(+12.49%) |
Oct 10, 2008 | 27.33 | 31.04 | 25.78 | 30.11 | 11,112,273 | +1.85(+6.54%) |
Oct 09, 2008 | 35.34 | 35.78 | 28.26 | 28.26 | 11,546,998 | -5.42(-16.10%) |
Oct 08, 2008 | 35.37 | 38.05 | 33.62 | 33.68 | 8,840,229 | -3.63(-9.72%) |
Oct 07, 2008 | 39.41 | 40.45 | 37.31 | 37.31 | 5,026,985 | -1.40(-3.63%) |
Oct 06, 2008 | 37.86 | 39.51 | 36.85 | 38.71 | 5,022,567 | -0.26(-0.66%) |
Oct 03, 2008 | 40.35 | 41.37 | 38.88 | 38.97 | 4,276,628 | -0.92(-2.31%) |
Oct 02, 2008 | 39.82 | 40.24 | 39.27 | 39.89 | 3,498,575 | +0.02(+0.06%) |
Oct 01, 2008 | 40.19 | 41.26 | 39.06 | 39.87 | 2,711,138 | -0.12(-0.30%) |
Sep 30, 2008 | 40.06 | 41.37 | 39.07 | 39.99 | 3,480,490 | +0.83(+2.13%) |
Sep 29, 2008 | 42.04 | 42.48 | 39.16 | 39.16 | 3,990,327 | -3.18(-7.50%) |
Sep 26, 2008 | 43.49 | 44.33 | 41.76 | 42.33 | 0 | -1.99(-4.50%) |
Sep 25, 2008 | 42.42 | 44.40 | 40.03 | 44.33 | 4,761,197 | +2.91(+7.03%) |
Sep 24, 2008 | 42.90 | 42.90 | 40.73 | 41.42 | 2,741,880 | -0.33(-0.78%) |
Sep 23, 2008 | 44.33 | 44.59 | 41.39 | 41.74 | 4,533,792 | -2.43(-5.50%) |
Sep 22, 2008 | 47.69 | 48.02 | 42.36 | 44.17 | 3,556,958 | -4.59(-9.41%) |
Sep 19, 2008 | 44.84 | 50.24 | 44.08 | 48.76 | 0 | +5.10(+11.68%) |
Sep 18, 2008 | 41.84 | 45.06 | 41.77 | 43.66 | 12,319,707 | +2.62(+6.37%) |
Sep 17, 2008 | 43.59 | 46.12 | 41.00 | 41.05 | 12,143,067 | -1.25(-2.95%) |
Sep 16, 2008 | 39.99 | 42.89 | 38.99 | 42.30 | 12,313,963 | +3.31(+8.49%) |
Sep 15, 2008 | 38.40 | 40.71 | 37.72 | 38.99 | 6,647,198 | +0.48(+1.25%) |
Sep 12, 2008 | 37.74 | 39.60 | 37.74 | 38.51 | 4,616,619 | +0.29(+0.75%) |
Sep 11, 2008 | 37.97 | 38.37 | 37.09 | 38.22 | 3,270,054 | +0.10(+0.25%) |
Sep 10, 2008 | 38.38 | 38.86 | 37.48 | 38.12 | 3,038,072 | -0.21(-0.54%) |
Sep 09, 2008 | 39.02 | 39.79 | 38.26 | 38.33 | 3,710,659 | -1.36(-3.43%) |
Sep 08, 2008 | 39.82 | 39.82 | 38.76 | 39.69 | 5,400,302 | +1.05(+2.72%) |
Sep 05, 2008 | 38.01 | 38.65 | 37.74 | 38.64 | 0 | +0.55(+1.44%) |
Sep 04, 2008 | 38.12 | 38.51 | 37.87 | 38.09 | 4,027,908 | -0.58(-1.51%) |
Sep 03, 2008 | 38.76 | 38.91 | 38.09 | 38.68 | 3,133,783 | +0.02(+0.06%) |