Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 59.34 | 62.93 | 58.54 | 62.70 | 646,982 | +3.04(+5.10%) |
Nov 26, 2008 | 55.28 | 59.80 | 54.97 | 59.66 | 1,228,735 | +3.15(+5.57%) |
Nov 25, 2008 | 56.63 | 57.94 | 53.96 | 56.51 | 1,468,858 | +1.01(+1.82%) |
Nov 24, 2008 | 52.66 | 56.63 | 52.42 | 55.50 | 1,797,557 | +3.87(+7.50%) |
Nov 21, 2008 | 51.67 | 51.93 | 47.08 | 51.63 | 3,157,088 | +1.14(+2.26%) |
Nov 20, 2008 | 51.64 | 54.35 | 50.00 | 50.49 | 2,404,327 | -1.85(-3.53%) |
Nov 19, 2008 | 53.40 | 54.41 | 52.00 | 52.34 | 2,490,378 | -1.03(-1.93%) |
Nov 18, 2008 | 53.43 | 54.30 | 51.31 | 53.37 | 1,619,171 | -0.10(-0.19%) |
Nov 17, 2008 | 54.21 | 55.66 | 52.71 | 53.47 | 1,360,095 | -1.57(-2.85%) |
Nov 14, 2008 | 56.31 | 58.38 | 54.58 | 55.04 | 0 | -2.73(-4.73%) |
Nov 13, 2008 | 52.82 | 57.87 | 50.00 | 57.77 | 3,333,196 | +5.77(+11.10%) |
Nov 12, 2008 | 52.12 | 53.18 | 50.50 | 52.00 | 2,011,777 | -1.33(-2.49%) |
Nov 11, 2008 | 54.31 | 55.23 | 52.31 | 53.33 | 945,301 | -1.98(-3.58%) |
Nov 10, 2008 | 57.54 | 60.14 | 53.97 | 55.31 | 1,107,142 | -0.78(-1.39%) |
Nov 07, 2008 | 55.53 | 57.52 | 54.05 | 56.09 | 1,022,231 | +0.97(+1.76%) |
Nov 06, 2008 | 59.23 | 61.50 | 54.05 | 55.12 | 2,380,981 | -5.61(-9.24%) |
Nov 05, 2008 | 65.00 | 65.56 | 60.54 | 60.73 | 2,577,869 | -7.81(-11.39%) |
Nov 04, 2008 | 67.15 | 71.29 | 66.46 | 68.54 | 2,059,110 | +3.54(+5.45%) |
Nov 03, 2008 | 64.96 | 67.20 | 64.52 | 65.00 | 1,260,945 | +0.19(+0.29%) |
Oct 31, 2008 | 64.97 | 66.57 | 63.09 | 64.81 | 1,813,338 | -0.55(-0.84%) |
Oct 30, 2008 | 63.68 | 66.33 | 60.92 | 65.36 | 2,820,944 | +4.01(+6.54%) |
Oct 29, 2008 | 53.80 | 64.35 | 53.60 | 61.35 | 5,627,338 | +7.49(+13.91%) |
Oct 28, 2008 | 50.87 | 53.90 | 48.03 | 53.86 | 4,556,247 | +6.63(+14.04%) |
Oct 27, 2008 | 51.19 | 52.09 | 47.23 | 47.23 | 2,631,023 | -5.06(-9.68%) |
Oct 25, 2008 | 50.25 | 55.06 | 48.00 | 52.29 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 50.25 | 55.06 | 48.00 | 52.29 | 2,681,334 | -2.71(-4.93%) |
Oct 23, 2008 | 55.59 | 56.18 | 50.67 | 55.00 | 2,724,832 | -0.27(-0.49%) |
Oct 22, 2008 | 56.99 | 56.99 | 53.04 | 55.27 | 2,388,716 | -3.40(-5.80%) |
Oct 21, 2008 | 60.87 | 62.17 | 58.57 | 58.67 | 2,310,863 | -3.83(-6.13%) |
Oct 20, 2008 | 58.14 | 63.23 | 58.03 | 62.50 | 2,068,504 | +4.48(+7.72%) |
Oct 17, 2008 | 59.09 | 60.91 | 57.00 | 58.02 | 2,915,065 | -2.64(-4.35%) |
Oct 16, 2008 | 57.01 | 61.24 | 54.18 | 60.66 | 2,917,739 | +4.02(+7.10%) |
Oct 15, 2008 | 62.77 | 63.06 | 56.27 | 56.64 | 1,754,913 | -6.30(-10.01%) |
Oct 14, 2008 | 68.01 | 69.00 | 61.00 | 62.94 | 2,496,446 | -1.22(-1.90%) |
Oct 13, 2008 | 56.69 | 64.16 | 56.03 | 64.16 | 1,768,618 | +10.01(+18.49%) |
Oct 10, 2008 | 56.70 | 61.29 | 53.20 | 54.15 | 3,112,475 | -4.30(-7.36%) |
Oct 09, 2008 | 63.06 | 65.33 | 57.90 | 58.45 | 1,700,207 | -3.99(-6.39%) |
Oct 08, 2008 | 61.00 | 65.26 | 60.77 | 62.44 | 3,192,600 | -1.30(-2.04%) |
Oct 07, 2008 | 66.97 | 69.50 | 63.52 | 63.74 | 1,956,796 | -2.45(-3.70%) |
Oct 06, 2008 | 69.04 | 69.04 | 63.33 | 66.19 | 2,906,892 | -4.42(-6.26%) |
Oct 04, 2008 | 71.78 | 73.50 | 70.15 | 70.61 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 71.78 | 73.50 | 70.15 | 70.61 | 0 | +0.60(+0.86%) |
Oct 02, 2008 | 75.70 | 76.35 | 69.53 | 70.01 | 1,788,367 | -6.53(-8.53%) |
Oct 01, 2008 | 77.67 | 78.15 | 73.87 | 76.54 | 1,904,863 | -2.24(-2.84%) |
Sep 30, 2008 | 79.92 | 80.33 | 76.41 | 78.78 | 2,514,092 | +1.04(+1.34%) |
Sep 29, 2008 | 79.74 | 80.47 | 76.30 | 77.74 | 2,829,416 | -3.64(-4.47%) |
Sep 27, 2008 | 81.00 | 81.64 | 79.56 | 81.38 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 81.00 | 81.64 | 79.56 | 81.38 | 0 | -1.26(-1.52%) |
Sep 25, 2008 | 84.00 | 85.05 | 82.05 | 82.64 | 2,317,094 | -1.45(-1.72%) |
Sep 24, 2008 | 82.58 | 84.98 | 81.20 | 84.09 | 1,917,939 | +2.04(+2.49%) |
Sep 23, 2008 | 84.09 | 85.67 | 81.51 | 82.05 | 1,496,690 | -1.92(-2.29%) |
Sep 22, 2008 | 87.74 | 87.74 | 83.97 | 83.97 | 1,647,769 | -4.43(-5.01%) |
Sep 19, 2008 | 92.01 | 94.86 | 81.46 | 88.40 | 0 | +0.33(+0.37%) |
Sep 18, 2008 | 89.84 | 92.07 | 77.17 | 88.07 | 4,098,573 | -0.56(-0.63%) |
Sep 17, 2008 | 96.22 | 97.00 | 87.67 | 88.63 | 3,455,101 | -9.90(-10.05%) |
Sep 16, 2008 | 96.99 | 100.00 | 94.60 | 98.53 | 1,982,628 | +0.07(+0.07%) |
Sep 15, 2008 | 99.84 | 101.10 | 98.36 | 98.46 | 1,435,871 | -4.59(-4.45%) |
Sep 12, 2008 | 98.84 | 103.25 | 98.84 | 103.05 | 1,559,316 | +3.06(+3.06%) |
Sep 11, 2008 | 97.66 | 100.92 | 96.25 | 99.99 | 1,389,998 | +1.23(+1.25%) |
Sep 10, 2008 | 98.06 | 99.73 | 96.60 | 98.76 | 1,640,583 | +1.47(+1.51%) |
Sep 09, 2008 | 98.69 | 101.01 | 97.08 | 97.29 | 1,687,587 | -1.74(-1.76%) |
Sep 08, 2008 | 101.20 | 101.54 | 96.41 | 99.03 | 2,103,791 | +0.89(+0.91%) |
Sep 06, 2008 | 96.87 | 98.83 | 96.31 | 98.14 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 96.87 | 98.83 | 96.31 | 98.14 | 0 | +0.25(+0.26%) |
Sep 04, 2008 | 101.34 | 101.99 | 96.52 | 97.89 | 2,411,395 | -3.47(-3.42%) |
Sep 03, 2008 | 102.45 | 103.84 | 100.00 | 101.36 | 1,377,075 | -1.70(-1.65%) |