Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 37.55 | 39.00 | 37.55 | 38.84 | 587,939 | +1.26(+3.35%) |
Nov 26, 2008 | 35.10 | 38.00 | 35.10 | 37.58 | 625,165 | +1.08(+2.96%) |
Nov 25, 2008 | 37.35 | 37.85 | 36.05 | 36.50 | 821,011 | -2.60(-6.65%) |
Nov 24, 2008 | 36.65 | 40.15 | 36.65 | 39.10 | 720,671 | +2.55(+6.98%) |
Nov 21, 2008 | 36.95 | 37.85 | 34.25 | 36.55 | 884,363 | +2.32(+6.78%) |
Nov 20, 2008 | 35.15 | 35.66 | 32.00 | 34.23 | 1,288,735 | -1.07(-3.03%) |
Nov 19, 2008 | 37.40 | 37.80 | 35.11 | 35.30 | 647,295 | -3.02(-7.88%) |
Nov 18, 2008 | 38.45 | 38.95 | 32.20 | 38.32 | 1,054,831 | -0.19(-0.49%) |
Nov 17, 2008 | 39.15 | 39.65 | 38.40 | 38.51 | 255,996 | -0.63(-1.61%) |
Nov 14, 2008 | 39.25 | 39.55 | 38.06 | 39.14 | 1,591,678 | +0.15(+0.38%) |
Nov 13, 2008 | 37.00 | 39.00 | 35.26 | 38.99 | 1,351,047 | +2.94(+8.16%) |
Nov 12, 2008 | 38.90 | 39.85 | 36.00 | 36.05 | 1,059,623 | -2.25(-5.87%) |
Nov 11, 2008 | 39.75 | 39.75 | 37.75 | 38.30 | 268,166 | -1.82(-4.54%) |
Nov 10, 2008 | 41.35 | 41.80 | 40.11 | 40.12 | 208,867 | -1.43(-3.44%) |
Nov 07, 2008 | 40.10 | 42.54 | 40.10 | 41.55 | 215,804 | +1.44(+3.59%) |
Nov 06, 2008 | 42.00 | 43.00 | 39.73 | 40.11 | 901,540 | -2.55(-5.98%) |
Nov 05, 2008 | 45.36 | 45.36 | 42.66 | 42.66 | 466,351 | -0.04(-0.09%) |
Nov 04, 2008 | 42.70 | 43.25 | 39.97 | 42.70 | 536,974 | +3.70(+9.49%) |
Nov 03, 2008 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 40.00 | 40.00 | 38.15 | 39.00 | 615,725 | -0.65(-1.64%) |
Oct 30, 2008 | 39.80 | 40.10 | 38.25 | 39.65 | 661,463 | +2.55(+6.87%) |
Oct 29, 2008 | 35.70 | 37.40 | 35.50 | 37.10 | 433,791 | +1.20(+3.34%) |
Oct 28, 2008 | 33.15 | 36.00 | 32.50 | 35.90 | 693,165 | +2.75(+8.30%) |
Oct 27, 2008 | 32.05 | 33.90 | 32.00 | 33.15 | 501,617 | -1.95(-5.56%) |
Oct 24, 2008 | 35.10 | 43.26 | 35.01 | 35.10 | 384,308 | -3.85(-9.88%) |
Oct 23, 2008 | 38.95 | 41.45 | 37.00 | 38.95 | 537,296 | -0.35(-0.89%) |
Oct 22, 2008 | 39.30 | 41.24 | 39.30 | 39.30 | 730,412 | -3.01(-7.11%) |
Oct 21, 2008 | 42.31 | 44.40 | 42.31 | 42.31 | 853,538 | -1.95(-4.41%) |
Oct 20, 2008 | 44.26 | 44.65 | 42.25 | 44.26 | 733,950 | +2.26(+5.38%) |
Oct 17, 2008 | 42.00 | 43.15 | 40.01 | 42.00 | 510,242 | -2.05(-4.65%) |
Oct 16, 2008 | 44.05 | 44.32 | 41.16 | 44.05 | 102,819 | +1.00(+2.32%) |
Oct 15, 2008 | 43.05 | 48.00 | 43.05 | 43.05 | 277,399 | -5.65(-11.60%) |
Oct 14, 2008 | 48.20 | 50.00 | 47.75 | 48.70 | 301,201 | +0.50(+1.04%) |
Oct 13, 2008 | 48.20 | 48.20 | 45.05 | 48.20 | 217,371 | +4.60(+10.55%) |
Oct 10, 2008 | 43.60 | 44.50 | 38.05 | 43.60 | 532,525 | +2.29(+5.54%) |
Oct 09, 2008 | 41.31 | 44.90 | 41.30 | 41.31 | 502,048 | +1.32(+3.30%) |
Oct 08, 2008 | 39.99 | 40.69 | 36.49 | 39.99 | 960,031 | -0.01(-0.02%) |
Oct 07, 2008 | 40.35 | 42.40 | 39.53 | 40.00 | 656,476 | -0.35(-0.87%) |
Oct 06, 2008 | 40.35 | 41.00 | 37.70 | 40.35 | 422,906 | -3.09(-7.11%) |
Oct 03, 2008 | 43.44 | 44.93 | 42.67 | 43.44 | 623,499 | -2.82(-6.10%) |
Oct 02, 2008 | 46.26 | 47.45 | 45.80 | 46.26 | 597,387 | -2.99(-6.07%) |
Oct 01, 2008 | 49.25 | 49.75 | 48.10 | 49.25 | 222,013 | -3.82(-7.20%) |
Sep 30, 2008 | 53.07 | 53.30 | 50.60 | 53.07 | 140,936 | +2.82(+5.61%) |
Sep 29, 2008 | 55.82 | 52.70 | 49.35 | 50.25 | 301,188 | -5.57(-9.98%) |
Sep 26, 2008 | 55.82 | 56.00 | 53.30 | 55.82 | 159,135 | -0.73(-1.29%) |
Sep 25, 2008 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 56.55 | 57.44 | 56.50 | 56.55 | 321,776 | +0.05(+0.09%) |
Sep 23, 2008 | 57.29 | 58.25 | 56.50 | 56.50 | 292,383 | -0.79(-1.38%) |
Sep 22, 2008 | 57.29 | 58.98 | 56.50 | 57.29 | 263,792 | -0.96(-1.65%) |
Sep 19, 2008 | 58.25 | 58.75 | 54.22 | 58.25 | 741,763 | +3.69(+6.76%) |
Sep 18, 2008 | 54.56 | 55.20 | 51.55 | 54.56 | 909,382 | +0.96(+1.79%) |
Sep 17, 2008 | 53.60 | 54.86 | 53.10 | 53.60 | 1,132,330 | -0.75(-1.38%) |
Sep 16, 2008 | 54.35 | 54.50 | 53.00 | 54.35 | 374,065 | +0.85(+1.59%) |
Sep 15, 2008 | 53.50 | 55.75 | 53.35 | 53.50 | 210,337 | -2.35(-4.21%) |
Sep 12, 2008 | 55.85 | 56.51 | 55.65 | 55.85 | 294,255 | -0.50(-0.89%) |
Sep 11, 2008 | 56.35 | 56.75 | 55.60 | 56.35 | 256,013 | -0.98(-1.71%) |
Sep 10, 2008 | 57.33 | 57.86 | 57.00 | 57.33 | 298,553 | +0.33(+0.58%) |
Sep 09, 2008 | 57.00 | 59.80 | 57.00 | 57.00 | 1,063,898 | -3.30(-5.47%) |
Sep 08, 2008 | 60.30 | 61.15 | 60.02 | 60.30 | 95,545 | +0.20(+0.33%) |
Sep 05, 2008 | 60.10 | 60.75 | 59.72 | 60.10 | 327,344 | +0.15(+0.25%) |
Sep 04, 2008 | 59.95 | 61.80 | 59.83 | 59.95 | 808,000 | -2.01(-3.24%) |
Sep 03, 2008 | 61.96 | 62.00 | 61.45 | 61.96 | 313,770 | +1.06(+1.74%) |