Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 47.48 | 48.07 | 46.13 | 47.49 | 1,386,889 | -0.26(-0.54%) |
Nov 26, 2008 | 45.45 | 47.77 | 44.28 | 47.75 | 3,616,565 | +0.41(+0.87%) |
Nov 25, 2008 | 46.25 | 48.25 | 44.98 | 47.34 | 3,692,508 | +2.17(+4.81%) |
Nov 24, 2008 | 44.19 | 46.89 | 42.64 | 45.17 | 5,678,627 | +1.47(+3.37%) |
Nov 21, 2008 | 39.43 | 44.11 | 39.43 | 43.70 | 6,531,697 | +5.25(+13.66%) |
Nov 20, 2008 | 42.41 | 44.10 | 38.12 | 38.44 | 6,202,583 | -4.86(-11.22%) |
Nov 19, 2008 | 46.02 | 47.27 | 43.01 | 43.30 | 4,655,791 | -2.97(-6.41%) |
Nov 18, 2008 | 46.34 | 47.27 | 44.76 | 46.27 | 3,460,246 | -0.27(-0.59%) |
Nov 17, 2008 | 46.95 | 49.15 | 46.53 | 46.54 | 2,352,838 | -1.28(-2.67%) |
Nov 14, 2008 | 49.49 | 50.85 | 47.82 | 47.82 | 0 | -2.27(-4.53%) |
Nov 13, 2008 | 46.86 | 50.31 | 43.90 | 50.09 | 5,113,270 | +4.58(+10.05%) |
Nov 12, 2008 | 47.74 | 48.02 | 45.38 | 45.51 | 4,214,982 | -2.61(-5.43%) |
Nov 11, 2008 | 50.17 | 50.66 | 46.95 | 48.13 | 3,012,139 | -2.73(-5.38%) |
Nov 10, 2008 | 53.19 | 53.77 | 50.12 | 50.86 | 3,068,437 | -0.18(-0.35%) |
Nov 07, 2008 | 48.92 | 51.10 | 48.63 | 51.04 | 0 | +2.61(+5.40%) |
Nov 06, 2008 | 50.39 | 51.60 | 48.19 | 48.43 | 3,209,812 | -2.41(-4.75%) |
Nov 05, 2008 | 53.77 | 54.91 | 50.81 | 50.84 | 2,968,135 | -3.86(-7.06%) |
Nov 04, 2008 | 52.17 | 54.93 | 51.68 | 54.70 | 3,824,040 | +3.98(+7.85%) |
Nov 03, 2008 | 52.23 | 53.42 | 50.31 | 50.72 | 2,809,146 | -1.68(-3.21%) |
Oct 31, 2008 | 50.98 | 53.57 | 50.40 | 52.40 | 0 | +1.00(+1.94%) |
Oct 30, 2008 | 52.67 | 55.72 | 48.52 | 51.40 | 5,642,411 | +1.77(+3.57%) |
Oct 29, 2008 | 46.25 | 52.44 | 43.92 | 49.63 | 6,616,305 | +3.39(+7.32%) |
Oct 28, 2008 | 42.10 | 46.64 | 40.21 | 46.25 | 5,572,086 | +5.98(+14.86%) |
Oct 27, 2008 | 42.63 | 43.62 | 40.25 | 40.26 | 4,044,255 | -2.99(-6.92%) |
Oct 24, 2008 | 42.81 | 45.37 | 41.04 | 43.25 | 5,426,448 | -2.45(-5.37%) |
Oct 23, 2008 | 47.81 | 48.76 | 43.88 | 45.71 | 5,599,604 | -1.94(-4.07%) |
Oct 22, 2008 | 49.09 | 51.06 | 46.25 | 47.65 | 6,967,463 | -4.88(-9.29%) |
Oct 21, 2008 | 56.80 | 56.80 | 52.17 | 52.53 | 4,396,498 | -4.59(-8.04%) |
Oct 20, 2008 | 52.31 | 57.20 | 51.33 | 57.12 | 4,642,307 | +5.49(+10.62%) |
Oct 17, 2008 | 50.36 | 53.98 | 49.49 | 51.64 | 0 | +0.27(+0.52%) |
Oct 16, 2008 | 49.50 | 51.43 | 47.36 | 51.37 | 6,963,556 | +1.51(+3.03%) |
Oct 15, 2008 | 53.48 | 54.83 | 49.83 | 49.86 | 4,206,102 | -4.58(-8.41%) |
Oct 14, 2008 | 57.26 | 59.90 | 53.14 | 54.43 | 4,222,727 | -1.04(-1.87%) |
Oct 13, 2008 | 50.97 | 55.87 | 49.87 | 55.47 | 4,213,389 | +6.25(+12.70%) |
Oct 10, 2008 | 47.34 | 52.73 | 45.02 | 49.22 | 0 | -0.05(-0.10%) |
Oct 09, 2008 | 51.96 | 53.58 | 49.27 | 49.27 | 5,570,645 | -2.63(-5.07%) |
Oct 08, 2008 | 52.19 | 54.90 | 51.15 | 51.90 | 7,199,009 | -0.91(-1.72%) |
Oct 07, 2008 | 56.06 | 56.86 | 52.71 | 52.81 | 6,239,940 | -2.83(-5.09%) |
Oct 06, 2008 | 57.37 | 57.37 | 53.41 | 55.64 | 6,444,936 | -2.87(-4.91%) |
Oct 03, 2008 | 57.20 | 59.84 | 57.01 | 58.51 | 0 | +2.41(+4.30%) |
Oct 02, 2008 | 56.30 | 57.06 | 55.50 | 56.10 | 5,752,249 | -0.44(-0.78%) |
Oct 01, 2008 | 57.24 | 57.51 | 56.15 | 56.54 | 3,137,183 | -1.16(-2.01%) |
Sep 30, 2008 | 57.86 | 59.08 | 57.06 | 57.70 | 4,545,181 | +1.13(+1.99%) |
Sep 29, 2008 | 58.36 | 59.03 | 54.51 | 56.57 | 7,316,881 | -3.06(-5.14%) |
Sep 26, 2008 | 61.39 | 62.21 | 59.30 | 59.64 | 0 | -3.02(-4.83%) |
Sep 25, 2008 | 63.49 | 63.51 | 62.11 | 62.66 | 4,844,506 | -0.55(-0.88%) |
Sep 24, 2008 | 62.41 | 63.62 | 62.14 | 63.22 | 6,346,400 | -1.13(-1.76%) |
Sep 23, 2008 | 66.76 | 66.76 | 64.19 | 64.35 | 5,162,702 | -2.69(-4.01%) |
Sep 22, 2008 | 70.24 | 70.33 | 66.80 | 67.04 | 3,703,815 | -3.46(-4.91%) |
Sep 19, 2008 | 68.92 | 70.74 | 64.31 | 70.50 | 0 | +4.42(+6.68%) |
Sep 18, 2008 | 67.37 | 67.37 | 64.08 | 66.08 | 5,960,420 | -0.38(-0.57%) |
Sep 17, 2008 | 67.58 | 68.54 | 65.69 | 66.46 | 4,072,867 | -2.39(-3.47%) |
Sep 16, 2008 | 67.15 | 69.19 | 65.95 | 68.85 | 3,290,304 | +1.24(+1.83%) |
Sep 15, 2008 | 68.07 | 70.49 | 67.22 | 67.61 | 2,917,014 | -2.20(-3.16%) |
Sep 12, 2008 | 68.04 | 69.94 | 67.83 | 69.81 | 0 | +1.38(+2.01%) |
Sep 11, 2008 | 65.61 | 68.53 | 65.53 | 68.44 | 3,349,714 | +1.70(+2.54%) |
Sep 10, 2008 | 66.52 | 67.58 | 65.57 | 66.74 | 3,090,332 | +0.86(+1.31%) |
Sep 09, 2008 | 67.73 | 68.32 | 65.81 | 65.88 | 3,851,329 | -2.00(-2.95%) |
Sep 08, 2008 | 70.58 | 70.78 | 67.13 | 67.88 | 4,327,652 | -1.39(-2.01%) |
Sep 05, 2008 | 68.19 | 69.62 | 66.39 | 69.27 | 0 | +0.78(+1.14%) |
Sep 04, 2008 | 70.15 | 70.38 | 67.58 | 68.49 | 2,631,809 | -2.05(-2.91%) |
Sep 03, 2008 | 71.42 | 72.80 | 69.51 | 70.54 | 2,663,679 | -0.95(-1.33%) |