Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 43.39 | 44.31 | 41.57 | 44.31 | 252,620 | +0.70(+1.61%) |
Nov 26, 2008 | 38.10 | 44.03 | 38.07 | 43.61 | 510,581 | +3.92(+9.88%) |
Nov 25, 2008 | 38.63 | 40.14 | 36.88 | 39.69 | 463,291 | +1.45(+3.80%) |
Nov 24, 2008 | 35.64 | 39.81 | 35.64 | 38.24 | 848,340 | +3.40(+9.77%) |
Nov 21, 2008 | 34.64 | 38.38 | 32.66 | 34.83 | 1,188,077 | +1.86(+5.64%) |
Nov 20, 2008 | 36.34 | 36.91 | 32.67 | 32.97 | 695,348 | -4.32(-11.59%) |
Nov 19, 2008 | 38.62 | 39.81 | 37.25 | 37.29 | 429,972 | -1.61(-4.14%) |
Nov 18, 2008 | 37.87 | 39.18 | 37.34 | 38.90 | 692,484 | +1.34(+3.57%) |
Nov 17, 2008 | 37.10 | 39.27 | 36.87 | 37.56 | 567,896 | +0.15(+0.40%) |
Nov 14, 2008 | 38.87 | 40.09 | 37.20 | 37.41 | 0 | -2.63(-6.56%) |
Nov 13, 2008 | 36.13 | 40.11 | 34.65 | 40.04 | 553,216 | +4.02(+11.15%) |
Nov 12, 2008 | 38.50 | 38.81 | 35.94 | 36.02 | 344,979 | -3.38(-8.57%) |
Nov 11, 2008 | 38.50 | 40.17 | 37.74 | 39.40 | 351,726 | -0.21(-0.54%) |
Nov 10, 2008 | 40.74 | 41.26 | 38.66 | 39.61 | 276,398 | +0.27(+0.68%) |
Nov 07, 2008 | 38.00 | 39.71 | 37.77 | 39.35 | 0 | +1.47(+3.88%) |
Nov 06, 2008 | 40.77 | 41.16 | 37.33 | 37.87 | 650,596 | -3.42(-8.29%) |
Nov 05, 2008 | 41.78 | 43.32 | 41.12 | 41.30 | 646,017 | -1.42(-3.31%) |
Nov 04, 2008 | 41.08 | 42.92 | 41.08 | 42.71 | 547,790 | +2.41(+5.99%) |
Nov 03, 2008 | 39.57 | 41.12 | 39.26 | 40.30 | 530,792 | +0.27(+0.67%) |
Oct 31, 2008 | 36.86 | 41.48 | 35.96 | 40.03 | 737,913 | +2.64(+7.05%) |
Oct 30, 2008 | 34.15 | 39.44 | 34.15 | 37.39 | 988,447 | +3.82(+11.38%) |
Oct 29, 2008 | 31.74 | 35.70 | 31.03 | 33.57 | 725,660 | +1.82(+5.74%) |
Oct 28, 2008 | 29.80 | 31.75 | 28.11 | 31.75 | 447,847 | +2.61(+8.95%) |
Oct 27, 2008 | 30.99 | 31.73 | 29.14 | 29.14 | 402,324 | -2.29(-7.30%) |
Oct 24, 2008 | 29.98 | 32.42 | 28.57 | 31.44 | 755,711 | -1.15(-3.52%) |
Oct 23, 2008 | 33.00 | 35.07 | 30.88 | 32.58 | 773,048 | -0.21(-0.65%) |
Oct 22, 2008 | 36.23 | 36.23 | 32.04 | 32.80 | 599,594 | -4.97(-13.16%) |
Oct 21, 2008 | 37.69 | 38.95 | 37.00 | 37.76 | 508,266 | -0.90(-2.32%) |
Oct 20, 2008 | 36.10 | 39.02 | 36.10 | 38.66 | 627,390 | +3.27(+9.23%) |
Oct 17, 2008 | 34.21 | 38.91 | 33.70 | 35.40 | 0 | +0.29(+0.82%) |
Oct 16, 2008 | 35.17 | 36.51 | 32.43 | 35.11 | 1,186,369 | -0.06(-0.18%) |
Oct 15, 2008 | 40.84 | 41.10 | 34.69 | 35.17 | 608,277 | -6.85(-16.29%) |
Oct 14, 2008 | 40.99 | 44.17 | 39.74 | 42.02 | 745,182 | +1.28(+3.13%) |
Oct 13, 2008 | 37.53 | 40.74 | 36.58 | 40.74 | 703,544 | +5.27(+14.87%) |
Oct 10, 2008 | 33.84 | 35.47 | 32.25 | 35.47 | 0 | -0.76(-2.09%) |
Oct 09, 2008 | 39.92 | 41.26 | 36.23 | 36.23 | 869,582 | -3.98(-9.89%) |
Oct 08, 2008 | 40.83 | 42.56 | 38.11 | 40.21 | 1,043,847 | -1.30(-3.14%) |
Oct 07, 2008 | 42.90 | 43.99 | 40.72 | 41.51 | 521,885 | -0.93(-2.18%) |
Oct 06, 2008 | 43.70 | 43.74 | 37.65 | 42.44 | 962,645 | -2.60(-5.77%) |
Oct 03, 2008 | 44.52 | 47.48 | 44.04 | 45.03 | 0 | +0.98(+2.23%) |
Oct 02, 2008 | 46.16 | 46.36 | 43.95 | 44.05 | 606,195 | -2.64(-5.65%) |
Oct 01, 2008 | 47.28 | 47.50 | 45.51 | 46.69 | 495,338 | -1.05(-2.21%) |
Sep 30, 2008 | 46.20 | 48.24 | 45.36 | 47.75 | 469,994 | +2.63(+5.82%) |
Sep 29, 2008 | 47.59 | 47.59 | 43.82 | 45.12 | 460,823 | -3.62(-7.42%) |
Sep 26, 2008 | 47.33 | 48.83 | 46.96 | 48.74 | 0 | +0.10(+0.21%) |
Sep 25, 2008 | 48.70 | 50.02 | 48.01 | 48.63 | 247,340 | +0.03(+0.06%) |
Sep 24, 2008 | 48.89 | 49.99 | 48.46 | 48.61 | 251,572 | +0.04(+0.08%) |
Sep 23, 2008 | 54.10 | 54.73 | 47.97 | 48.57 | 939,358 | -5.87(-10.79%) |
Sep 22, 2008 | 54.66 | 56.01 | 54.23 | 54.44 | 576,080 | -0.36(-0.66%) |
Sep 19, 2008 | 56.42 | 56.42 | 49.76 | 54.80 | 0 | +4.44(+8.82%) |
Sep 18, 2008 | 46.95 | 51.33 | 46.38 | 50.36 | 900,333 | +4.39(+9.56%) |
Sep 17, 2008 | 46.73 | 47.88 | 44.67 | 45.97 | 449,821 | -1.27(-2.68%) |
Sep 16, 2008 | 43.31 | 47.24 | 42.63 | 47.24 | 789,524 | +2.92(+6.60%) |
Sep 15, 2008 | 45.61 | 45.91 | 44.00 | 44.31 | 520,363 | -2.73(-5.80%) |
Sep 12, 2008 | 44.32 | 47.77 | 44.32 | 47.04 | 0 | +2.29(+5.11%) |
Sep 11, 2008 | 45.21 | 45.42 | 43.67 | 44.76 | 999,722 | -0.80(-1.77%) |
Sep 10, 2008 | 46.98 | 47.26 | 44.75 | 45.56 | 1,071,849 | -0.77(-1.66%) |
Sep 09, 2008 | 49.24 | 49.24 | 45.61 | 46.33 | 705,121 | -3.40(-6.83%) |
Sep 08, 2008 | 50.70 | 51.70 | 49.35 | 49.73 | 383,417 | -0.53(-1.05%) |
Sep 05, 2008 | 50.42 | 50.71 | 48.20 | 50.25 | 0 | -0.01(-0.02%) |
Sep 04, 2008 | 52.88 | 52.88 | 48.98 | 50.26 | 1,022,026 | -2.25(-4.28%) |
Sep 03, 2008 | 52.27 | 53.18 | 51.36 | 52.51 | 1,002,073 | -0.41(-0.77%) |