Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.48 | 39.74 | 38.25 | 39.56 | 69,797 | -0.23(-0.58%) |
Nov 26, 2008 | 38.60 | 40.00 | 38.22 | 39.79 | 237,596 | +0.81(+2.08%) |
Nov 25, 2008 | 37.77 | 39.46 | 36.49 | 38.98 | 239,859 | +1.98(+5.35%) |
Nov 24, 2008 | 38.23 | 40.49 | 36.79 | 37.00 | 375,458 | -0.67(-1.78%) |
Nov 21, 2008 | 37.77 | 38.48 | 35.18 | 37.67 | 317,724 | +0.32(+0.86%) |
Nov 20, 2008 | 35.41 | 39.29 | 35.41 | 37.35 | 429,798 | +1.33(+3.69%) |
Nov 19, 2008 | 38.67 | 38.70 | 36.00 | 36.02 | 350,240 | -2.74(-7.07%) |
Nov 18, 2008 | 39.61 | 40.59 | 37.88 | 38.76 | 284,299 | -0.91(-2.29%) |
Nov 17, 2008 | 38.32 | 40.15 | 37.69 | 39.67 | 284,470 | +0.90(+2.32%) |
Nov 14, 2008 | 40.41 | 40.62 | 38.77 | 38.77 | 272,659 | -2.14(-5.23%) |
Nov 13, 2008 | 38.00 | 41.36 | 37.20 | 40.91 | 614,056 | -2.13(-4.95%) |
Nov 12, 2008 | 47.14 | 47.48 | 42.66 | 43.04 | 330,470 | -4.70(-9.84%) |
Nov 11, 2008 | 48.25 | 49.19 | 46.24 | 47.74 | 217,367 | -0.53(-1.10%) |
Nov 10, 2008 | 47.49 | 49.82 | 47.05 | 48.27 | 236,281 | +2.25(+4.89%) |
Nov 07, 2008 | 44.40 | 46.94 | 44.40 | 46.02 | 81,862 | +2.01(+4.57%) |
Nov 06, 2008 | 44.20 | 45.10 | 42.15 | 44.01 | 206,156 | -0.61(-1.37%) |
Nov 05, 2008 | 49.10 | 49.10 | 44.35 | 44.62 | 244,872 | -3.78(-7.81%) |
Nov 04, 2008 | 48.00 | 49.96 | 45.53 | 48.40 | 268,847 | +1.01(+2.13%) |
Nov 03, 2008 | 46.78 | 47.78 | 45.11 | 47.39 | 183,537 | +3.12(+7.05%) |
Oct 31, 2008 | 42.74 | 46.85 | 40.97 | 44.27 | 194,468 | +1.46(+3.41%) |
Oct 30, 2008 | 44.39 | 45.00 | 41.44 | 42.81 | 162,136 | +0.14(+0.33%) |
Oct 29, 2008 | 38.79 | 44.92 | 38.79 | 42.67 | 285,654 | +2.59(+6.46%) |
Oct 28, 2008 | 35.50 | 40.97 | 35.26 | 40.08 | 284,225 | +5.25(+15.07%) |
Oct 27, 2008 | 36.57 | 38.45 | 34.74 | 34.83 | 142,965 | -2.55(-6.82%) |
Oct 24, 2008 | 34.58 | 38.07 | 33.00 | 37.38 | 211,846 | -0.74(-1.94%) |
Oct 23, 2008 | 40.05 | 40.99 | 35.27 | 38.12 | 208,832 | -2.27(-5.62%) |
Oct 22, 2008 | 41.85 | 44.49 | 39.42 | 40.39 | 145,273 | -1.81(-4.29%) |
Oct 21, 2008 | 41.74 | 43.59 | 41.00 | 42.20 | 73,872 | -0.15(-0.35%) |
Oct 20, 2008 | 41.39 | 42.64 | 41.08 | 42.35 | 106,936 | +2.04(+5.06%) |
Oct 17, 2008 | 39.80 | 44.17 | 36.88 | 40.31 | 223,355 | -0.31(-0.76%) |
Oct 16, 2008 | 40.12 | 41.91 | 39.12 | 40.62 | 200,210 | +0.68(+1.70%) |
Oct 15, 2008 | 42.97 | 43.13 | 39.90 | 39.94 | 188,461 | -4.07(-9.25%) |
Oct 14, 2008 | 48.63 | 48.69 | 43.30 | 44.01 | 143,806 | -2.99(-6.36%) |
Oct 13, 2008 | 44.96 | 47.54 | 44.27 | 47.00 | 233,067 | +4.03(+9.38%) |
Oct 10, 2008 | 36.35 | 45.56 | 33.51 | 42.97 | 415,601 | +5.91(+15.95%) |
Oct 09, 2008 | 38.33 | 39.61 | 36.80 | 37.06 | 160,312 | -0.68(-1.80%) |
Oct 08, 2008 | 38.83 | 42.03 | 33.14 | 37.74 | 522,776 | -1.67(-4.24%) |
Oct 07, 2008 | 45.95 | 45.95 | 38.91 | 39.41 | 350,422 | -4.47(-10.19%) |
Oct 06, 2008 | 46.07 | 47.23 | 43.15 | 43.88 | 473,677 | -4.32(-8.96%) |
Oct 03, 2008 | 48.50 | 49.54 | 48.07 | 48.20 | 218,204 | -0.33(-0.68%) |
Oct 02, 2008 | 49.29 | 49.29 | 46.56 | 48.53 | 221,229 | -0.04(-0.08%) |
Oct 01, 2008 | 47.97 | 49.61 | 47.79 | 48.57 | 115,544 | +0.29(+0.60%) |
Sep 30, 2008 | 47.34 | 48.70 | 47.02 | 48.28 | 147,249 | +2.08(+4.50%) |
Sep 29, 2008 | 48.33 | 50.49 | 46.08 | 46.20 | 249,683 | -1.94(-4.03%) |
Sep 26, 2008 | 46.40 | 49.46 | 46.26 | 48.14 | 183,624 | +1.79(+3.86%) |
Sep 25, 2008 | 46.54 | 48.11 | 46.09 | 46.35 | 191,286 | +0.16(+0.35%) |
Sep 24, 2008 | 46.45 | 47.17 | 45.50 | 46.19 | 113,459 | -0.25(-0.54%) |
Sep 23, 2008 | 49.78 | 49.80 | 46.16 | 46.44 | 102,297 | -3.21(-6.47%) |
Sep 22, 2008 | 49.30 | 50.73 | 48.60 | 49.65 | 114,187 | +0.27(+0.55%) |
Sep 19, 2008 | 51.44 | 53.24 | 47.25 | 49.38 | 356,982 | +0.27(+0.55%) |
Sep 18, 2008 | 47.28 | 50.56 | 46.61 | 49.11 | 397,901 | +2.65(+5.70%) |
Sep 17, 2008 | 47.52 | 49.04 | 46.46 | 46.46 | 124,314 | -1.66(-3.45%) |
Sep 16, 2008 | 46.13 | 49.09 | 44.83 | 48.12 | 120,707 | +1.56(+3.35%) |
Sep 15, 2008 | 48.62 | 48.66 | 46.00 | 46.56 | 114,995 | -2.44(-4.98%) |
Sep 12, 2008 | 48.40 | 49.94 | 46.54 | 49.00 | 142,829 | +1.20(+2.51%) |
Sep 11, 2008 | 45.16 | 48.40 | 45.02 | 47.80 | 189,072 | +2.28(+5.01%) |
Sep 10, 2008 | 44.07 | 45.74 | 43.85 | 45.52 | 179,091 | +1.73(+3.95%) |
Sep 09, 2008 | 44.91 | 44.91 | 43.62 | 43.79 | 127,783 | -1.38(-3.06%) |
Sep 08, 2008 | 46.21 | 47.78 | 43.57 | 45.17 | 186,080 | -0.32(-0.70%) |
Sep 05, 2008 | 44.88 | 45.74 | 43.77 | 45.49 | 157,126 | +0.13(+0.29%) |
Sep 04, 2008 | 46.62 | 47.10 | 45.26 | 45.36 | 245,103 | -1.27(-2.72%) |
Sep 03, 2008 | 45.35 | 46.65 | 45.22 | 46.63 | 170,649 | +1.09(+2.39%) |