Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 46.90 | 47.90 | 44.94 | 47.90 | 233,704 | +0.76(+1.61%) |
Nov 26, 2008 | 41.18 | 47.59 | 41.15 | 47.14 | 472,348 | +4.24(+9.88%) |
Nov 25, 2008 | 41.76 | 43.39 | 39.87 | 42.90 | 428,599 | +1.57(+3.80%) |
Nov 24, 2008 | 38.53 | 43.03 | 38.53 | 41.33 | 784,814 | +3.68(+9.77%) |
Nov 21, 2008 | 37.44 | 41.49 | 35.30 | 37.65 | 1,099,111 | +2.01(+5.64%) |
Nov 20, 2008 | 39.28 | 39.90 | 35.31 | 35.64 | 643,279 | -4.67(-11.59%) |
Nov 19, 2008 | 41.75 | 43.03 | 40.27 | 40.31 | 397,775 | -1.74(-4.14%) |
Nov 18, 2008 | 40.94 | 42.35 | 40.36 | 42.05 | 640,629 | +1.45(+3.57%) |
Nov 17, 2008 | 40.10 | 42.45 | 39.85 | 40.60 | 525,371 | +0.16(+0.40%) |
Nov 14, 2008 | 42.02 | 43.34 | 40.21 | 40.44 | 0 | -2.84(-6.56%) |
Nov 13, 2008 | 39.05 | 43.36 | 37.46 | 43.28 | 511,790 | +4.34(+11.15%) |
Nov 12, 2008 | 41.62 | 41.95 | 38.85 | 38.94 | 319,146 | -3.65(-8.57%) |
Nov 11, 2008 | 41.62 | 43.42 | 40.80 | 42.59 | 325,388 | -0.23(-0.54%) |
Nov 10, 2008 | 44.04 | 44.60 | 41.79 | 42.82 | 255,701 | +0.29(+0.68%) |
Nov 07, 2008 | 41.08 | 42.92 | 40.83 | 42.53 | 0 | +1.59(+3.88%) |
Nov 06, 2008 | 44.07 | 44.49 | 40.35 | 40.94 | 601,878 | -3.70(-8.29%) |
Nov 05, 2008 | 45.16 | 46.83 | 44.45 | 44.64 | 597,642 | -1.53(-3.31%) |
Nov 04, 2008 | 44.40 | 46.39 | 44.40 | 46.17 | 506,770 | +2.61(+5.99%) |
Nov 03, 2008 | 42.77 | 44.45 | 42.44 | 43.56 | 491,045 | +0.29(+0.67%) |
Oct 31, 2008 | 39.84 | 44.84 | 38.87 | 43.27 | 682,656 | +2.85(+7.05%) |
Oct 30, 2008 | 36.91 | 42.63 | 36.91 | 40.42 | 914,430 | +4.13(+11.38%) |
Oct 29, 2008 | 34.31 | 38.59 | 33.54 | 36.29 | 671,321 | +1.97(+5.74%) |
Oct 28, 2008 | 32.21 | 34.32 | 30.38 | 34.32 | 414,311 | +2.82(+8.95%) |
Oct 27, 2008 | 33.50 | 34.30 | 31.50 | 31.50 | 372,197 | -2.48(-7.30%) |
Oct 24, 2008 | 32.41 | 35.04 | 30.88 | 33.98 | 699,122 | -1.24(-3.52%) |
Oct 23, 2008 | 35.67 | 37.91 | 33.38 | 35.22 | 715,160 | -0.23(-0.65%) |
Oct 22, 2008 | 39.16 | 39.16 | 34.63 | 35.45 | 554,695 | -5.37(-13.16%) |
Oct 21, 2008 | 40.74 | 42.10 | 39.99 | 40.82 | 470,206 | -0.97(-2.32%) |
Oct 20, 2008 | 39.02 | 42.18 | 39.02 | 41.79 | 580,410 | +3.53(+9.23%) |
Oct 17, 2008 | 36.98 | 42.06 | 36.43 | 38.26 | 0 | +0.31(+0.82%) |
Oct 16, 2008 | 38.02 | 39.47 | 35.05 | 37.95 | 1,097,531 | -0.07(-0.18%) |
Oct 15, 2008 | 44.15 | 44.43 | 37.50 | 38.02 | 562,728 | -7.40(-16.29%) |
Oct 14, 2008 | 44.31 | 47.74 | 42.96 | 45.42 | 689,381 | +1.38(+3.13%) |
Oct 13, 2008 | 40.57 | 44.04 | 39.54 | 44.04 | 650,861 | +5.70(+14.87%) |
Oct 10, 2008 | 36.58 | 38.34 | 34.86 | 38.34 | 0 | -0.82(-2.09%) |
Oct 09, 2008 | 43.15 | 44.60 | 39.16 | 39.16 | 804,466 | -4.30(-9.89%) |
Oct 08, 2008 | 44.14 | 46.01 | 41.20 | 43.46 | 965,681 | -1.41(-3.14%) |
Oct 07, 2008 | 46.37 | 47.55 | 44.02 | 44.87 | 482,805 | -1.00(-2.18%) |
Oct 06, 2008 | 47.24 | 47.28 | 40.70 | 45.87 | 890,560 | -2.81(-5.77%) |
Oct 03, 2008 | 48.12 | 51.32 | 47.61 | 48.68 | 0 | +1.06(+2.23%) |
Oct 02, 2008 | 49.90 | 50.11 | 47.51 | 47.62 | 560,802 | -2.85(-5.65%) |
Oct 01, 2008 | 51.11 | 51.35 | 49.19 | 50.47 | 458,246 | -1.14(-2.21%) |
Sep 30, 2008 | 49.94 | 52.14 | 49.03 | 51.61 | 434,800 | +2.84(+5.82%) |
Sep 29, 2008 | 51.44 | 51.44 | 47.37 | 48.77 | 426,316 | -3.91(-7.42%) |
Sep 26, 2008 | 51.16 | 52.78 | 50.76 | 52.68 | 0 | +0.11(+0.21%) |
Sep 25, 2008 | 52.64 | 54.07 | 51.90 | 52.57 | 228,819 | +0.03(+0.06%) |
Sep 24, 2008 | 52.85 | 54.04 | 52.38 | 52.54 | 232,734 | +0.04(+0.08%) |
Sep 23, 2008 | 58.48 | 59.16 | 51.85 | 52.50 | 869,017 | -6.35(-10.79%) |
Sep 22, 2008 | 59.08 | 60.54 | 58.62 | 58.85 | 532,942 | -0.39(-0.66%) |
Sep 19, 2008 | 60.99 | 60.99 | 53.79 | 59.24 | 0 | +4.80(+8.82%) |
Sep 18, 2008 | 50.75 | 55.49 | 50.13 | 54.44 | 832,914 | +4.75(+9.56%) |
Sep 17, 2008 | 50.51 | 51.76 | 48.29 | 49.69 | 416,138 | -1.37(-2.68%) |
Sep 16, 2008 | 46.82 | 51.06 | 46.08 | 51.06 | 730,403 | +3.16(+6.60%) |
Sep 15, 2008 | 49.30 | 49.63 | 47.56 | 47.90 | 481,397 | -2.95(-5.80%) |
Sep 12, 2008 | 47.91 | 51.64 | 47.91 | 50.85 | 0 | +2.47(+5.11%) |
Sep 11, 2008 | 48.87 | 49.10 | 47.20 | 48.38 | 924,860 | -0.87(-1.77%) |
Sep 10, 2008 | 50.78 | 51.09 | 48.37 | 49.25 | 991,586 | -0.83(-1.66%) |
Sep 09, 2008 | 53.23 | 53.23 | 49.30 | 50.08 | 652,320 | -3.67(-6.83%) |
Sep 08, 2008 | 54.80 | 55.88 | 53.34 | 53.75 | 354,706 | -0.57(-1.05%) |
Sep 05, 2008 | 54.50 | 54.82 | 52.10 | 54.32 | 0 | -0.01(-0.02%) |
Sep 04, 2008 | 57.16 | 57.16 | 52.94 | 54.33 | 945,494 | -2.43(-4.28%) |
Sep 03, 2008 | 56.50 | 57.48 | 55.52 | 56.76 | 927,035 | -0.44(-0.77%) |