Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 49.84 | 51.93 | 49.60 | 51.36 | 2,116,331 | +1.69(+3.40%) |
Nov 26, 2008 | 45.85 | 49.99 | 45.45 | 49.67 | 2,726,219 | +2.50(+5.30%) |
Nov 25, 2008 | 47.08 | 47.36 | 44.90 | 47.17 | 3,716,071 | +1.15(+2.50%) |
Nov 24, 2008 | 43.98 | 46.58 | 42.47 | 46.02 | 5,708,110 | +3.26(+7.62%) |
Nov 21, 2008 | 43.62 | 44.31 | 41.04 | 42.76 | 9,106,890 | +0.53(+1.26%) |
Nov 20, 2008 | 43.56 | 46.23 | 41.57 | 42.23 | 7,928,150 | -1.51(-3.45%) |
Nov 19, 2008 | 47.97 | 48.43 | 43.56 | 43.74 | 5,780,724 | -3.93(-8.24%) |
Nov 18, 2008 | 46.38 | 48.54 | 46.05 | 47.67 | 5,230,807 | +1.35(+2.91%) |
Nov 17, 2008 | 47.28 | 48.94 | 46.09 | 46.32 | 4,855,427 | -3.28(-6.61%) |
Nov 14, 2008 | 52.42 | 52.42 | 48.78 | 49.60 | 0 | -3.46(-6.52%) |
Nov 13, 2008 | 47.93 | 53.15 | 47.64 | 53.06 | 5,489,686 | +5.73(+12.11%) |
Nov 12, 2008 | 47.33 | 48.48 | 46.59 | 47.33 | 4,092,037 | -0.32(-0.67%) |
Nov 11, 2008 | 46.99 | 48.77 | 45.07 | 47.65 | 5,382,749 | -0.36(-0.75%) |
Nov 10, 2008 | 50.80 | 50.90 | 47.55 | 48.01 | 2,111,787 | -1.35(-2.74%) |
Nov 07, 2008 | 47.15 | 49.70 | 46.78 | 49.36 | 3,166,951 | +2.41(+5.13%) |
Nov 06, 2008 | 47.69 | 49.30 | 46.57 | 46.95 | 3,209,774 | -1.19(-2.47%) |
Nov 05, 2008 | 50.97 | 52.04 | 47.83 | 48.14 | 3,635,826 | -3.60(-6.96%) |
Nov 04, 2008 | 52.64 | 52.64 | 51.20 | 51.74 | 3,848,894 | -0.24(-0.46%) |
Nov 03, 2008 | 51.66 | 52.32 | 50.31 | 51.98 | 2,864,005 | -0.11(-0.21%) |
Oct 31, 2008 | 48.03 | 52.28 | 47.77 | 52.09 | 4,979,412 | +3.36(+6.90%) |
Oct 30, 2008 | 51.54 | 53.14 | 47.35 | 48.73 | 4,376,709 | -1.65(-3.28%) |
Oct 29, 2008 | 49.50 | 53.13 | 47.59 | 50.38 | 5,606,082 | +1.09(+2.21%) |
Oct 28, 2008 | 46.51 | 49.50 | 44.38 | 49.29 | 5,145,082 | +4.24(+9.41%) |
Oct 27, 2008 | 48.36 | 51.68 | 45.00 | 45.05 | 6,070,648 | -3.79(-7.76%) |
Oct 25, 2008 | 44.51 | 50.20 | 41.00 | 48.84 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 44.51 | 50.20 | 41.00 | 48.84 | 6,033,331 | +2.09(+4.47%) |
Oct 23, 2008 | 44.00 | 47.11 | 43.30 | 46.75 | 4,485,280 | +2.32(+5.22%) |
Oct 22, 2008 | 46.28 | 47.14 | 43.43 | 44.43 | 4,255,302 | -2.88(-6.09%) |
Oct 21, 2008 | 45.40 | 48.77 | 45.40 | 47.31 | 3,705,418 | +0.01(+0.02%) |
Oct 20, 2008 | 44.00 | 47.66 | 43.49 | 47.30 | 3,733,913 | +3.01(+6.80%) |
Oct 17, 2008 | 39.64 | 45.44 | 39.64 | 44.29 | 0 | +2.03(+4.80%) |
Oct 16, 2008 | 40.89 | 42.32 | 38.64 | 42.26 | 7,227,190 | +1.83(+4.53%) |
Oct 15, 2008 | 45.44 | 45.85 | 40.02 | 40.43 | 4,578,949 | -4.67(-10.35%) |
Oct 14, 2008 | 45.83 | 46.98 | 43.30 | 45.10 | 4,798,051 | +0.50(+1.12%) |
Oct 13, 2008 | 41.67 | 45.75 | 41.01 | 44.60 | 4,657,356 | +3.99(+9.83%) |
Oct 10, 2008 | 37.73 | 41.69 | 35.11 | 40.61 | 7,205,468 | +1.86(+4.80%) |
Oct 09, 2008 | 43.51 | 43.51 | 35.00 | 38.75 | 7,212,676 | -2.11(-5.16%) |
Oct 08, 2008 | 39.96 | 44.69 | 33.47 | 40.86 | 5,215,268 | -0.54(-1.30%) |
Oct 07, 2008 | 48.16 | 48.20 | 41.40 | 41.40 | 3,923,368 | -5.05(-10.87%) |
Oct 06, 2008 | 49.10 | 51.90 | 44.85 | 46.45 | 4,525,572 | -3.45(-6.91%) |
Oct 04, 2008 | 50.75 | 54.17 | 49.70 | 49.90 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 50.75 | 54.17 | 49.70 | 49.90 | 0 | +0.37(+0.75%) |
Oct 02, 2008 | 51.01 | 53.11 | 48.99 | 49.53 | 2,848,059 | -2.02(-3.92%) |
Oct 01, 2008 | 53.13 | 53.20 | 49.43 | 51.55 | 3,796,177 | -3.35(-6.10%) |
Sep 30, 2008 | 48.14 | 55.47 | 46.99 | 54.90 | 5,386,295 | +7.90(+16.81%) |
Sep 29, 2008 | 53.89 | 54.50 | 47.00 | 47.00 | 5,130,655 | -6.75(-12.56%) |
Sep 27, 2008 | 50.71 | 53.78 | 49.91 | 53.75 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 50.71 | 53.78 | 49.91 | 53.75 | 0 | +1.35(+2.58%) |
Sep 25, 2008 | 50.73 | 53.94 | 50.71 | 52.40 | 3,083,392 | +2.20(+4.38%) |
Sep 24, 2008 | 53.06 | 53.15 | 50.20 | 50.20 | 3,287,271 | -2.85(-5.37%) |
Sep 23, 2008 | 57.86 | 59.47 | 53.04 | 53.05 | 3,599,286 | -5.05(-8.69%) |
Sep 22, 2008 | 63.35 | 64.00 | 55.75 | 58.10 | 5,737,484 | -6.40(-9.92%) |
Sep 19, 2008 | 61.44 | 69.39 | 58.51 | 64.50 | 0 | +6.50(+11.21%) |
Sep 18, 2008 | 52.89 | 58.00 | 51.78 | 58.00 | 8,518,086 | +6.02(+11.58%) |
Sep 17, 2008 | 54.15 | 57.96 | 51.82 | 51.98 | 11,439,774 | -3.07(-5.58%) |
Sep 16, 2008 | 48.29 | 55.49 | 48.06 | 55.05 | 10,495,559 | +6.53(+13.46%) |
Sep 15, 2008 | 47.59 | 51.93 | 47.59 | 48.52 | 5,753,070 | -1.05(-2.12%) |
Sep 12, 2008 | 48.63 | 49.88 | 48.63 | 49.57 | 3,506,003 | +0.20(+0.41%) |
Sep 11, 2008 | 50.05 | 50.08 | 48.14 | 49.37 | 3,433,833 | +0.15(+0.30%) |
Sep 10, 2008 | 48.37 | 49.90 | 47.83 | 49.22 | 3,397,170 | +0.95(+1.97%) |
Sep 09, 2008 | 48.71 | 50.00 | 48.27 | 48.27 | 4,484,551 | -1.27(-2.56%) |
Sep 08, 2008 | 50.04 | 50.04 | 48.10 | 49.54 | 4,180,956 | +2.05(+4.32%) |
Sep 06, 2008 | 46.83 | 47.60 | 46.34 | 47.49 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 46.83 | 47.60 | 46.34 | 47.49 | 0 | +0.36(+0.76%) |
Sep 04, 2008 | 47.90 | 48.36 | 47.08 | 47.13 | 2,915,002 | -1.26(-2.60%) |
Sep 03, 2008 | 47.82 | 48.48 | 47.49 | 48.39 | 2,058,317 | +0.41(+0.85%) |