Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 49.59 | 52.55 | 47.87 | 52.43 | 14,719 | +2.14(+4.25%) |
Nov 26, 2008 | 46.26 | 50.42 | 45.43 | 50.30 | 34,949 | +2.91(+6.13%) |
Nov 25, 2008 | 50.06 | 50.06 | 44.60 | 47.39 | 19,325 | -1.78(-3.62%) |
Nov 24, 2008 | 48.99 | 50.12 | 47.33 | 49.17 | 23,422 | +0.95(+1.97%) |
Nov 21, 2008 | 45.79 | 48.93 | 41.52 | 48.22 | 23,978 | +2.97(+6.55%) |
Nov 20, 2008 | 47.21 | 49.53 | 44.66 | 45.26 | 35,968 | -3.08(-6.38%) |
Nov 19, 2008 | 49.76 | 50.89 | 47.63 | 48.34 | 26,473 | -1.36(-2.74%) |
Nov 18, 2008 | 49.88 | 52.02 | 46.98 | 49.70 | 21,408 | +0.06(+0.12%) |
Nov 17, 2008 | 50.95 | 51.60 | 48.78 | 49.64 | 18,501 | -1.72(-3.35%) |
Nov 14, 2008 | 51.78 | 53.38 | 50.93 | 51.36 | 26,711 | -1.54(-2.91%) |
Nov 13, 2008 | 47.87 | 52.91 | 47.51 | 52.91 | 38,706 | +5.16(+10.81%) |
Nov 12, 2008 | 50.24 | 50.30 | 46.98 | 47.75 | 19,364 | -3.38(-6.61%) |
Nov 11, 2008 | 50.47 | 52.08 | 49.88 | 51.13 | 28,809 | -0.18(-0.35%) |
Nov 10, 2008 | 51.72 | 52.97 | 50.59 | 51.31 | 42,306 | +1.30(+2.61%) |
Nov 07, 2008 | 51.36 | 51.36 | 46.56 | 50.00 | 22,391 | +1.48(+3.06%) |
Nov 06, 2008 | 49.94 | 51.07 | 47.87 | 48.52 | 40,129 | -1.13(-2.27%) |
Nov 05, 2008 | 51.19 | 52.70 | 49.35 | 49.64 | 20,193 | -2.31(-4.45%) |
Nov 04, 2008 | 52.37 | 53.03 | 46.26 | 51.96 | 30,915 | +1.60(+3.18%) |
Nov 03, 2008 | 51.48 | 51.96 | 48.16 | 50.36 | 44,740 | +0.83(+1.68%) |
Oct 31, 2008 | 48.22 | 49.70 | 47.57 | 49.53 | 22,866 | +0.59(+1.21%) |
Oct 30, 2008 | 49.47 | 50.36 | 46.74 | 48.93 | 15,281 | +1.19(+2.48%) |
Oct 29, 2008 | 48.93 | 48.93 | 45.85 | 47.75 | 23,550 | -0.83(-1.71%) |
Oct 28, 2008 | 44.78 | 48.99 | 43.59 | 48.58 | 27,935 | +4.86(+11.13%) |
Oct 27, 2008 | 46.80 | 47.45 | 43.71 | 43.71 | 14,897 | -3.86(-8.10%) |
Oct 24, 2008 | 43.95 | 48.34 | 43.12 | 47.57 | 10,516 | -0.77(-1.60%) |
Oct 23, 2008 | 46.56 | 49.11 | 44.66 | 48.34 | 22,795 | +2.25(+4.89%) |
Oct 22, 2008 | 46.98 | 48.93 | 45.91 | 46.09 | 11,638 | -2.49(-5.13%) |
Oct 21, 2008 | 50.30 | 51.01 | 48.46 | 48.58 | 17,001 | -2.43(-4.77%) |
Oct 20, 2008 | 50.95 | 51.54 | 49.59 | 51.01 | 15,843 | +2.73(+5.65%) |
Oct 17, 2008 | 46.38 | 50.77 | 44.25 | 48.28 | 34,272 | +0.24(+0.49%) |
Oct 16, 2008 | 43.36 | 48.58 | 42.23 | 48.04 | 25,826 | +5.04(+11.72%) |
Oct 15, 2008 | 48.70 | 50.00 | 43.00 | 43.00 | 33,847 | -5.63(-11.59%) |
Oct 14, 2008 | 54.27 | 54.63 | 46.56 | 48.64 | 19,841 | -3.80(-7.24%) |
Oct 13, 2008 | 48.16 | 52.97 | 45.67 | 52.43 | 26,792 | +4.39(+9.14%) |
Oct 10, 2008 | 39.15 | 48.04 | 37.96 | 48.04 | 33,635 | +9.02(+23.10%) |
Oct 09, 2008 | 45.20 | 47.89 | 38.73 | 39.03 | 21,526 | -4.63(-10.60%) |
Oct 08, 2008 | 45.61 | 48.93 | 43.65 | 43.65 | 25,665 | -3.68(-7.77%) |
Oct 07, 2008 | 47.81 | 51.25 | 47.27 | 47.33 | 38,609 | +0.00(+0.00%) |
Oct 06, 2008 | 49.64 | 49.64 | 44.37 | 47.33 | 40,001 | -2.61(-5.23%) |
Oct 03, 2008 | 54.75 | 57.00 | 49.88 | 49.94 | 17,177 | -4.03(-7.47%) |
Oct 02, 2008 | 56.94 | 58.48 | 53.86 | 53.97 | 12,019 | -3.62(-6.28%) |
Oct 01, 2008 | 56.23 | 59.08 | 53.26 | 57.59 | 10,590 | +0.71(+1.25%) |
Sep 30, 2008 | 53.32 | 57.18 | 52.19 | 56.88 | 14,631 | +4.03(+7.63%) |
Sep 29, 2008 | 56.88 | 57.83 | 49.64 | 52.85 | 17,104 | -5.16(-8.90%) |
Sep 26, 2008 | 57.30 | 59.19 | 56.70 | 58.01 | 11,108 | -0.77(-1.31%) |
Sep 25, 2008 | 57.30 | 60.08 | 54.69 | 58.78 | 15,620 | +1.42(+2.48%) |
Sep 24, 2008 | 59.67 | 60.80 | 57.35 | 57.35 | 14,065 | -1.96(-3.30%) |
Sep 23, 2008 | 59.31 | 60.62 | 58.13 | 59.31 | 33,804 | -0.30(-0.50%) |
Sep 22, 2008 | 59.08 | 60.02 | 58.30 | 59.61 | 30,768 | -0.30(-0.49%) |
Sep 19, 2008 | 59.02 | 59.91 | 53.97 | 59.91 | 76,917 | +3.80(+6.77%) |
Sep 18, 2008 | 54.21 | 56.35 | 51.48 | 56.11 | 24,104 | +3.32(+6.29%) |
Sep 17, 2008 | 53.44 | 55.81 | 51.25 | 52.79 | 12,699 | -2.08(-3.78%) |
Sep 16, 2008 | 50.24 | 55.34 | 50.00 | 54.86 | 17,089 | +4.57(+9.08%) |
Sep 15, 2008 | 54.57 | 56.35 | 50.24 | 50.30 | 16,091 | -4.51(-8.23%) |
Sep 12, 2008 | 56.47 | 56.47 | 54.04 | 54.80 | 12,693 | -1.90(-3.35%) |
Sep 11, 2008 | 55.46 | 56.94 | 53.20 | 56.70 | 15,324 | +0.42(+0.74%) |
Sep 10, 2008 | 56.29 | 57.95 | 53.62 | 56.29 | 20,503 | +1.19(+2.15%) |
Sep 09, 2008 | 57.71 | 59.43 | 54.51 | 55.10 | 23,657 | -2.14(-3.73%) |
Sep 08, 2008 | 54.57 | 57.53 | 54.27 | 57.24 | 36,150 | +3.86(+7.22%) |
Sep 05, 2008 | 55.52 | 55.52 | 52.02 | 53.38 | 44,720 | +2.91(+5.76%) |
Sep 04, 2008 | 50.06 | 51.01 | 49.82 | 50.47 | 6,366 | -0.83(-1.62%) |
Sep 03, 2008 | 48.81 | 51.54 | 48.81 | 51.31 | 12,043 | +2.97(+6.13%) |