Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.21 | 38.21 | 36.21 | 37.56 | 118,513 | -0.96(-2.50%) |
Nov 26, 2008 | 34.93 | 38.61 | 34.82 | 38.52 | 844,318 | +2.92(+8.20%) |
Nov 25, 2008 | 35.71 | 36.01 | 34.21 | 35.61 | 423,326 | +0.47(+1.34%) |
Nov 24, 2008 | 33.05 | 36.17 | 32.71 | 35.13 | 488,516 | +2.93(+9.09%) |
Nov 21, 2008 | 29.26 | 32.34 | 28.76 | 32.21 | 1,348,596 | +4.07(+14.46%) |
Nov 20, 2008 | 33.31 | 33.31 | 28.01 | 28.14 | 807,099 | -5.77(-17.02%) |
Nov 19, 2008 | 36.84 | 36.84 | 33.91 | 33.91 | 474,264 | -2.55(-6.99%) |
Nov 18, 2008 | 36.09 | 37.15 | 34.81 | 36.46 | 684,034 | +0.54(+1.50%) |
Nov 17, 2008 | 35.89 | 37.54 | 35.67 | 35.92 | 600,781 | -0.49(-1.35%) |
Nov 14, 2008 | 37.34 | 38.64 | 36.02 | 36.41 | 414,142 | -1.87(-4.89%) |
Nov 13, 2008 | 35.05 | 38.33 | 32.73 | 38.28 | 802,280 | +3.84(+11.14%) |
Nov 12, 2008 | 36.53 | 36.75 | 34.39 | 34.45 | 437,710 | -3.14(-8.36%) |
Nov 11, 2008 | 37.99 | 38.59 | 36.95 | 37.59 | 285,822 | -1.59(-4.07%) |
Nov 10, 2008 | 40.30 | 40.62 | 38.22 | 39.18 | 346,937 | +0.69(+1.81%) |
Nov 07, 2008 | 37.77 | 39.05 | 37.11 | 38.49 | 464,510 | +1.10(+2.95%) |
Nov 06, 2008 | 39.01 | 39.58 | 36.58 | 37.39 | 804,079 | -2.55(-6.38%) |
Nov 05, 2008 | 40.31 | 42.00 | 39.27 | 39.93 | 562,469 | -1.49(-3.60%) |
Nov 04, 2008 | 39.43 | 41.80 | 39.43 | 41.42 | 272,635 | +2.96(+7.71%) |
Nov 03, 2008 | 40.21 | 40.33 | 37.52 | 38.46 | 460,807 | -1.84(-4.57%) |
Oct 31, 2008 | 38.06 | 41.66 | 37.57 | 40.30 | 527,709 | +1.27(+3.25%) |
Oct 30, 2008 | 38.02 | 39.22 | 36.18 | 39.03 | 1,137,447 | +2.85(+7.89%) |
Oct 29, 2008 | 35.12 | 38.13 | 34.88 | 36.18 | 1,590,936 | +2.05(+5.99%) |
Oct 28, 2008 | 32.97 | 34.23 | 30.25 | 34.13 | 591,783 | +3.00(+9.65%) |
Oct 27, 2008 | 32.71 | 34.26 | 31.10 | 31.13 | 395,071 | -2.71(-8.02%) |
Oct 24, 2008 | 29.65 | 34.55 | 29.65 | 33.85 | 1,061,829 | -1.38(-3.92%) |
Oct 23, 2008 | 35.01 | 36.01 | 32.04 | 35.23 | 2,096,034 | +0.99(+2.90%) |
Oct 22, 2008 | 37.38 | 37.38 | 32.89 | 34.24 | 1,247,364 | -4.19(-10.90%) |
Oct 21, 2008 | 39.36 | 40.07 | 37.60 | 38.42 | 1,034,159 | -1.53(-3.83%) |
Oct 20, 2008 | 37.25 | 39.95 | 37.20 | 39.95 | 509,096 | +4.51(+12.74%) |
Oct 17, 2008 | 33.13 | 38.76 | 32.98 | 35.44 | 1,509,685 | +0.97(+2.82%) |
Oct 16, 2008 | 32.52 | 34.47 | 30.10 | 34.47 | 1,302,908 | +3.15(+10.06%) |
Oct 15, 2008 | 36.34 | 36.38 | 31.22 | 31.32 | 582,969 | -6.80(-17.84%) |
Oct 14, 2008 | 40.64 | 41.93 | 36.69 | 38.12 | 920,414 | +0.23(+0.61%) |
Oct 13, 2008 | 32.96 | 37.89 | 32.96 | 37.89 | 643,894 | +6.75(+21.70%) |
Oct 10, 2008 | 29.57 | 33.24 | 27.96 | 31.13 | 1,233,271 | -2.58(-7.65%) |
Oct 09, 2008 | 38.82 | 39.50 | 33.47 | 33.71 | 790,188 | -4.04(-10.69%) |
Oct 08, 2008 | 36.16 | 39.65 | 34.69 | 37.75 | 2,711,163 | -0.03(-0.07%) |
Oct 07, 2008 | 40.86 | 43.06 | 37.72 | 37.77 | 1,112,186 | -3.66(-8.83%) |
Oct 06, 2008 | 42.67 | 42.67 | 37.11 | 41.43 | 1,118,302 | -2.97(-6.70%) |
Oct 03, 2008 | 45.90 | 48.47 | 44.09 | 44.41 | 1,088,908 | -0.63(-1.40%) |
Oct 02, 2008 | 51.37 | 51.37 | 44.83 | 45.04 | 1,005,361 | -5.31(-10.54%) |
Oct 01, 2008 | 51.38 | 51.41 | 48.88 | 50.35 | 679,947 | -1.40(-2.70%) |
Sep 30, 2008 | 49.66 | 52.24 | 49.61 | 51.75 | 726,551 | +2.40(+4.86%) |
Sep 29, 2008 | 55.11 | 55.11 | 47.21 | 49.35 | 1,141,196 | -6.64(-11.87%) |
Sep 26, 2008 | 56.62 | 56.81 | 54.24 | 55.99 | 0 | -2.10(-3.62%) |
Sep 25, 2008 | 57.68 | 58.49 | 56.57 | 58.09 | 678,715 | +1.11(+1.95%) |
Sep 24, 2008 | 58.60 | 59.89 | 56.82 | 56.98 | 578,018 | -0.66(-1.14%) |
Sep 23, 2008 | 58.37 | 60.24 | 56.92 | 57.64 | 697,724 | -0.97(-1.66%) |
Sep 22, 2008 | 58.65 | 61.08 | 58.42 | 58.61 | 770,406 | -0.36(-0.61%) |
Sep 19, 2008 | 58.37 | 62.33 | 56.05 | 58.97 | 0 | +3.55(+6.40%) |
Sep 18, 2008 | 53.55 | 55.90 | 52.21 | 55.42 | 1,125,675 | +2.60(+4.93%) |
Sep 17, 2008 | 52.70 | 55.13 | 51.25 | 52.82 | 1,112,904 | -0.65(-1.21%) |
Sep 16, 2008 | 49.80 | 53.47 | 48.50 | 53.47 | 4,293,013 | +1.37(+2.63%) |
Sep 15, 2008 | 54.42 | 54.61 | 51.40 | 52.10 | 1,320,967 | -4.73(-8.33%) |
Sep 12, 2008 | 54.55 | 57.14 | 54.55 | 56.83 | 1,595,743 | +2.16(+3.95%) |
Sep 11, 2008 | 54.17 | 55.19 | 51.80 | 54.67 | 1,225,048 | +0.87(+1.62%) |
Sep 10, 2008 | 51.70 | 54.42 | 51.47 | 53.80 | 1,756,321 | +2.62(+5.12%) |
Sep 09, 2008 | 56.13 | 56.13 | 51.14 | 51.18 | 1,208,601 | -5.31(-9.40%) |
Sep 08, 2008 | 59.78 | 60.34 | 55.97 | 56.49 | 1,140,244 | -1.52(-2.62%) |
Sep 05, 2008 | 57.44 | 58.20 | 55.59 | 58.01 | 0 | +0.65(+1.13%) |
Sep 04, 2008 | 58.07 | 59.09 | 56.01 | 57.36 | 1,627,160 | -0.70(-1.21%) |
Sep 03, 2008 | 58.07 | 59.45 | 56.72 | 58.07 | 1,426,317 | -0.37(-0.63%) |