Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 67.77 | 67.77 | 66.53 | 67.23 | 16,802 | +1.53(+2.33%) |
Nov 26, 2008 | 69.02 | 69.02 | 65.51 | 65.70 | 7,447 | +0.57(+0.88%) |
Nov 25, 2008 | 65.50 | 65.66 | 64.05 | 65.13 | 13,745 | +2.82(+4.52%) |
Nov 24, 2008 | 63.54 | 63.76 | 62.01 | 62.31 | 81,262 | -1.52(-2.38%) |
Nov 21, 2008 | 64.59 | 64.98 | 62.53 | 63.83 | 56,775 | -0.88(-1.36%) |
Nov 20, 2008 | 62.78 | 64.75 | 61.84 | 64.71 | 104,404 | +5.12(+8.59%) |
Nov 19, 2008 | 58.05 | 59.63 | 58.05 | 59.59 | 7,375 | +2.26(+3.94%) |
Nov 18, 2008 | 57.00 | 57.33 | 56.78 | 57.33 | 5,726 | +0.15(+0.27%) |
Nov 17, 2008 | 56.53 | 57.93 | 55.41 | 57.18 | 56,581 | -0.80(-1.37%) |
Nov 14, 2008 | 56.10 | 57.97 | 56.10 | 57.97 | 2,070 | +3.41(+6.25%) |
Nov 13, 2008 | 56.23 | 56.32 | 54.56 | 54.56 | 16,597 | -2.40(-4.22%) |
Nov 12, 2008 | 57.01 | 57.24 | 56.74 | 56.96 | 91,648 | -0.03(-0.05%) |
Nov 11, 2008 | 56.87 | 57.05 | 56.68 | 56.99 | 4,290 | +0.55(+0.98%) |
Nov 10, 2008 | 54.11 | 56.47 | 54.11 | 56.44 | 3,133 | +0.07(+0.12%) |
Nov 07, 2008 | 55.98 | 57.68 | 55.73 | 56.37 | 8,096 | -0.30(-0.54%) |
Nov 06, 2008 | 56.02 | 56.76 | 55.76 | 56.68 | 11,138 | -0.71(-1.24%) |
Nov 05, 2008 | 57.14 | 57.54 | 55.68 | 57.39 | 18,323 | +0.74(+1.31%) |
Nov 04, 2008 | 55.03 | 56.85 | 54.25 | 56.65 | 42,796 | +1.68(+3.06%) |
Nov 03, 2008 | 53.06 | 55.25 | 53.06 | 54.96 | 71,294 | +0.37(+0.67%) |
Oct 31, 2008 | 59.35 | 54.60 | 54.60 | 54.60 | 47,670 | -0.85(-1.53%) |
Oct 30, 2008 | 57.24 | 58.20 | 55.38 | 55.44 | 10,704 | -3.91(-6.59%) |
Oct 29, 2008 | 57.03 | 60.18 | 56.22 | 59.36 | 21,991 | +2.31(+4.06%) |
Oct 28, 2008 | 57.94 | 60.71 | 57.03 | 57.05 | 7,543 | -3.96(-6.50%) |
Oct 27, 2008 | 59.08 | 61.01 | 55.90 | 61.01 | 8,972 | +1.93(+3.27%) |
Oct 24, 2008 | 62.11 | 62.11 | 58.57 | 59.08 | 9,724 | -0.83(-1.38%) |
Oct 23, 2008 | 60.80 | 61.84 | 58.98 | 59.91 | 86,477 | +1.02(+1.73%) |
Oct 22, 2008 | 57.88 | 59.45 | 57.87 | 58.89 | 17,336 | +1.92(+3.36%) |
Oct 21, 2008 | 57.07 | 57.54 | 56.89 | 56.97 | 3,350 | +0.30(+0.53%) |
Oct 20, 2008 | 54.96 | 56.68 | 54.80 | 56.68 | 16,585 | +1.04(+1.87%) |
Oct 17, 2008 | 56.32 | 56.34 | 54.11 | 55.64 | 23,860 | -1.70(-2.97%) |
Oct 16, 2008 | 57.97 | 57.97 | 56.15 | 57.34 | 16,887 | +0.71(+1.26%) |
Oct 15, 2008 | 56.08 | 56.97 | 55.94 | 56.63 | 16,132 | -0.14(-0.24%) |
Oct 14, 2008 | 56.59 | 56.98 | 56.30 | 56.76 | 15,141 | +0.02(+0.04%) |
Oct 13, 2008 | 57.97 | 57.97 | 55.26 | 56.74 | 19,990 | -1.28(-2.20%) |
Oct 10, 2008 | 60.73 | 60.73 | 57.93 | 58.02 | 28,031 | -0.57(-0.98%) |
Oct 09, 2008 | 59.09 | 62.04 | 57.93 | 58.59 | 21,281 | -0.12(-0.20%) |
Oct 08, 2008 | 59.29 | 60.47 | 58.35 | 58.71 | 24,358 | -0.60(-1.01%) |
Oct 07, 2008 | 59.13 | 60.62 | 58.80 | 59.31 | 18,099 | -0.44(-0.74%) |
Oct 06, 2008 | 60.12 | 61.10 | 59.35 | 59.75 | 64,876 | +1.68(+2.90%) |
Oct 03, 2008 | 57.94 | 68.67 | 56.55 | 58.07 | 30,750 | +0.47(+0.82%) |
Oct 02, 2008 | 57.51 | 57.59 | 56.86 | 57.59 | 11,986 | +1.52(+2.71%) |
Oct 01, 2008 | 57.75 | 57.75 | 55.76 | 56.07 | 14,359 | +0.31(+0.55%) |
Sep 30, 2008 | 55.21 | 56.28 | 55.21 | 55.76 | 10,970 | +0.45(+0.81%) |
Sep 29, 2008 | 53.67 | 56.32 | 53.67 | 55.32 | 88,040 | -0.87(-1.55%) |
Sep 26, 2008 | 55.94 | 56.19 | 55.10 | 56.19 | 0 | +0.93(+1.69%) |
Sep 25, 2008 | 53.28 | 55.63 | 53.28 | 55.26 | 34,305 | +1.95(+3.66%) |
Sep 24, 2008 | 52.27 | 54.37 | 52.27 | 53.31 | 18,186 | -0.47(-0.87%) |
Sep 23, 2008 | 53.36 | 54.70 | 53.28 | 53.78 | 15,804 | -1.07(-1.95%) |
Sep 22, 2008 | 54.38 | 55.36 | 54.06 | 54.85 | 31,389 | +0.46(+0.85%) |
Sep 19, 2008 | 52.46 | 55.21 | 0.1380 | 54.38 | 0 | -3.45(-5.97%) |
Sep 18, 2008 | 60.85 | 61.29 | 56.32 | 57.83 | 34,671 | -1.83(-3.07%) |
Sep 17, 2008 | 60.76 | 59.67 | 58.80 | 59.67 | 67,698 | +0.68(+1.15%) |
Sep 16, 2008 | 61.23 | 61.26 | 57.97 | 58.99 | 22,547 | -0.44(-0.73%) |
Sep 15, 2008 | 55.83 | 59.42 | 55.83 | 59.42 | 42,861 | +3.63(+6.51%) |
Sep 12, 2008 | 58.77 | 57.17 | 55.76 | 55.79 | 76,805 | -1.50(-2.62%) |
Sep 11, 2008 | 57.41 | 57.49 | 57.08 | 57.29 | 10,396 | -0.13(-0.22%) |
Sep 10, 2008 | 56.95 | 57.82 | 56.87 | 57.42 | 23,532 | -0.85(-1.46%) |
Sep 09, 2008 | 57.91 | 58.27 | 56.68 | 58.27 | 49,836 | +1.57(+2.78%) |
Sep 08, 2008 | 57.29 | 57.29 | 55.21 | 56.70 | 34,954 | +0.13(+0.23%) |
Sep 05, 2008 | 57.70 | 57.70 | 56.42 | 56.57 | 0 | +0.22(+0.40%) |
Sep 04, 2008 | 63.47 | 56.34 | 55.53 | 56.34 | 11,446 | +0.27(+0.48%) |
Sep 03, 2008 | 56.95 | 56.95 | 55.13 | 56.07 | 17,439 | +0.38(+0.68%) |