Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 40.45 | 43.17 | 40.24 | 41.40 | 333,642 | +0.21(+0.52%) |
Nov 26, 2008 | 37.85 | 42.05 | 36.48 | 41.19 | 782,474 | +2.82(+7.35%) |
Nov 25, 2008 | 41.71 | 41.93 | 37.47 | 38.37 | 360,543 | -2.12(-5.24%) |
Nov 24, 2008 | 38.79 | 40.72 | 38.41 | 40.49 | 628,127 | +1.81(+4.68%) |
Nov 21, 2008 | 35.76 | 38.68 | 33.88 | 38.68 | 582,165 | +3.69(+10.55%) |
Nov 20, 2008 | 35.15 | 38.03 | 34.59 | 34.99 | 457,853 | +0.12(+0.35%) |
Nov 19, 2008 | 35.96 | 36.37 | 33.84 | 34.87 | 345,108 | -1.09(-3.04%) |
Nov 18, 2008 | 38.88 | 38.96 | 34.99 | 35.96 | 614,985 | -2.74(-7.08%) |
Nov 17, 2008 | 36.63 | 39.70 | 36.63 | 38.70 | 298,084 | +1.59(+4.28%) |
Nov 14, 2008 | 38.72 | 38.72 | 36.83 | 37.12 | 307,450 | -1.06(-2.79%) |
Nov 13, 2008 | 36.99 | 38.27 | 34.65 | 38.18 | 394,196 | +1.70(+4.67%) |
Nov 12, 2008 | 35.99 | 37.97 | 35.99 | 36.48 | 354,004 | -0.46(-1.25%) |
Nov 11, 2008 | 36.79 | 37.71 | 36.13 | 36.94 | 199,925 | -0.40(-1.07%) |
Nov 10, 2008 | 40.78 | 41.07 | 35.93 | 37.34 | 512,051 | -2.64(-6.61%) |
Nov 07, 2008 | 34.50 | 40.42 | 34.50 | 39.99 | 2,549,670 | +5.09(+14.60%) |
Nov 06, 2008 | 36.81 | 38.02 | 34.89 | 34.89 | 511,499 | -2.39(-6.41%) |
Nov 05, 2008 | 41.57 | 41.65 | 37.01 | 37.28 | 471,436 | -5.17(-12.19%) |
Nov 04, 2008 | 41.59 | 43.64 | 40.83 | 42.45 | 373,024 | +1.59(+3.88%) |
Nov 03, 2008 | 40.61 | 42.41 | 40.18 | 40.87 | 175,001 | +0.76(+1.89%) |
Oct 31, 2008 | 39.32 | 41.08 | 38.90 | 40.11 | 476,402 | +0.53(+1.34%) |
Oct 30, 2008 | 39.21 | 39.82 | 38.53 | 39.58 | 186,766 | +1.96(+5.20%) |
Oct 29, 2008 | 38.75 | 38.75 | 34.58 | 37.62 | 402,626 | -1.41(-3.61%) |
Oct 28, 2008 | 36.04 | 39.98 | 33.94 | 39.03 | 360,135 | +5.81(+17.47%) |
Oct 27, 2008 | 35.09 | 36.92 | 33.23 | 33.23 | 228,120 | -0.66(-1.94%) |
Oct 24, 2008 | 34.65 | 36.25 | 33.47 | 33.88 | 383,234 | -2.37(-6.54%) |
Oct 23, 2008 | 39.21 | 39.67 | 34.65 | 36.25 | 184,976 | -2.28(-5.92%) |
Oct 22, 2008 | 39.52 | 39.76 | 37.34 | 38.53 | 272,861 | -1.19(-3.00%) |
Oct 21, 2008 | 40.55 | 40.89 | 38.79 | 39.72 | 188,417 | -1.54(-3.74%) |
Oct 20, 2008 | 40.13 | 43.28 | 39.46 | 41.27 | 448,571 | +1.68(+4.25%) |
Oct 17, 2008 | 38.37 | 40.13 | 38.13 | 39.58 | 493,896 | +0.22(+0.56%) |
Oct 16, 2008 | 36.42 | 39.37 | 33.41 | 39.37 | 505,704 | +4.71(+13.60%) |
Oct 15, 2008 | 38.82 | 38.82 | 34.65 | 34.65 | 476,091 | -3.98(-10.31%) |
Oct 14, 2008 | 40.13 | 40.13 | 37.68 | 38.64 | 329,734 | -1.33(-3.33%) |
Oct 13, 2008 | 41.34 | 41.86 | 39.16 | 39.97 | 319,063 | -1.12(-2.72%) |
Oct 10, 2008 | 35.57 | 42.55 | 34.50 | 41.09 | 624,656 | +4.05(+10.93%) |
Oct 09, 2008 | 42.13 | 42.27 | 35.58 | 37.04 | 808,031 | -4.12(-10.00%) |
Oct 08, 2008 | 40.71 | 44.69 | 39.65 | 41.15 | 436,970 | -1.54(-3.62%) |
Oct 07, 2008 | 45.76 | 45.88 | 42.56 | 42.70 | 624,878 | -2.97(-6.50%) |
Oct 06, 2008 | 45.68 | 47.06 | 45.20 | 45.66 | 697,223 | -0.71(-1.53%) |
Oct 03, 2008 | 46.24 | 46.97 | 45.12 | 46.38 | 509,413 | +0.50(+1.09%) |
Oct 02, 2008 | 44.69 | 45.93 | 43.57 | 45.88 | 352,846 | +1.11(+2.47%) |
Oct 01, 2008 | 44.84 | 46.84 | 44.21 | 44.77 | 650,830 | -0.07(-0.15%) |
Sep 30, 2008 | 49.07 | 49.07 | 44.84 | 44.84 | 526,623 | -1.37(-2.96%) |
Sep 29, 2008 | 48.58 | 48.58 | 44.53 | 46.21 | 612,516 | -3.54(-7.11%) |
Sep 26, 2008 | 46.81 | 50.07 | 45.16 | 49.74 | 0 | +4.66(+10.33%) |
Sep 25, 2008 | 44.84 | 45.31 | 44.38 | 45.09 | 819,754 | +0.86(+1.94%) |
Sep 24, 2008 | 43.82 | 45.24 | 41.35 | 44.23 | 801,452 | +0.40(+0.90%) |
Sep 23, 2008 | 42.84 | 45.59 | 42.84 | 43.83 | 845,571 | -0.15(-0.35%) |
Sep 22, 2008 | 48.81 | 48.81 | 43.62 | 43.99 | 677,281 | -3.59(-7.54%) |
Sep 19, 2008 | 55.89 | 55.89 | 47.57 | 47.57 | 0 | +0.67(+1.43%) |
Sep 18, 2008 | 44.66 | 56.48 | 42.31 | 46.90 | 2,012,875 | +3.43(+7.90%) |
Sep 17, 2008 | 40.64 | 44.53 | 40.39 | 43.47 | 1,010,463 | +1.45(+3.46%) |
Sep 16, 2008 | 39.92 | 42.10 | 36.65 | 42.02 | 1,053,903 | +1.90(+4.73%) |
Sep 15, 2008 | 38.23 | 42.39 | 38.19 | 40.12 | 480,629 | +1.19(+3.06%) |
Sep 12, 2008 | 38.74 | 40.11 | 37.59 | 38.93 | 437,191 | +1.14(+3.01%) |
Sep 11, 2008 | 35.86 | 38.05 | 34.48 | 37.79 | 316,181 | +0.52(+1.39%) |
Sep 10, 2008 | 36.73 | 38.29 | 36.27 | 37.27 | 281,146 | +0.86(+2.35%) |
Sep 09, 2008 | 37.39 | 39.08 | 36.37 | 36.42 | 189,929 | -1.31(-3.48%) |
Sep 08, 2008 | 39.52 | 40.73 | 37.41 | 37.73 | 388,946 | +0.63(+1.70%) |
Sep 05, 2008 | 38.11 | 38.73 | 36.78 | 37.10 | 0 | -1.16(-3.04%) |
Sep 04, 2008 | 39.68 | 40.86 | 37.51 | 38.26 | 324,655 | -1.82(-4.55%) |
Sep 03, 2008 | 39.52 | 40.85 | 38.93 | 40.08 | 231,216 | +0.51(+1.29%) |