Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 40.67 | 40.67 | 40.67 | 40.67 | 300 | +1.50(+3.83%) |
Nov 26, 2008 | 39.15 | 39.24 | 39.03 | 39.17 | 790 | -0.47(-1.19%) |
Nov 25, 2008 | 38.79 | 39.84 | 38.79 | 39.64 | 1,620 | +0.18(+0.45%) |
Nov 24, 2008 | 39.88 | 40.05 | 39.19 | 39.46 | 3,545 | -1.90(-4.59%) |
Nov 21, 2008 | 39.75 | 41.36 | 39.75 | 41.36 | 1,218 | +0.32(+0.78%) |
Nov 20, 2008 | 41.57 | 41.57 | 40.63 | 41.04 | 9,713 | +0.86(+2.15%) |
Nov 19, 2008 | 39.93 | 40.30 | 39.57 | 40.18 | 3,507 | +0.65(+1.63%) |
Nov 18, 2008 | 39.35 | 39.53 | 38.82 | 39.53 | 3,865 | -0.55(-1.37%) |
Nov 17, 2008 | 40.40 | 40.40 | 39.62 | 40.08 | 3,562 | +0.98(+2.49%) |
Nov 14, 2008 | 38.34 | 39.34 | 38.34 | 39.10 | 2,720 | -0.28(-0.71%) |
Nov 13, 2008 | 39.91 | 39.91 | 39.27 | 39.38 | 4,771 | -0.73(-1.82%) |
Nov 12, 2008 | 40.18 | 40.72 | 39.94 | 40.12 | 3,702 | +0.09(+0.24%) |
Nov 11, 2008 | 40.32 | 41.89 | 39.83 | 40.02 | 7,203 | +0.60(+1.52%) |
Nov 10, 2008 | 37.84 | 39.42 | 37.84 | 39.42 | 12,785 | -0.51(-1.28%) |
Nov 07, 2008 | 39.86 | 39.93 | 39.40 | 39.93 | 4,665 | +0.86(+2.21%) |
Nov 06, 2008 | 38.60 | 39.47 | 38.50 | 39.07 | 5,377 | +1.75(+4.70%) |
Nov 05, 2008 | 37.33 | 37.52 | 36.00 | 37.31 | 2,925 | +1.33(+3.70%) |
Nov 04, 2008 | 36.72 | 36.72 | 35.24 | 35.98 | 6,175 | -1.65(-4.37%) |
Nov 03, 2008 | 38.53 | 38.53 | 37.39 | 37.62 | 3,240 | -0.30(-0.80%) |
Oct 31, 2008 | 38.47 | 38.47 | 37.40 | 37.93 | 1,306 | +0.31(+0.82%) |
Oct 30, 2008 | 36.62 | 37.62 | 36.62 | 37.62 | 35,989 | +2.21(+6.24%) |
Oct 29, 2008 | 37.00 | 37.00 | 35.41 | 35.41 | 34,658 | -1.88(-5.04%) |
Oct 28, 2008 | 38.00 | 38.10 | 37.29 | 37.29 | 6,387 | -1.19(-3.09%) |
Oct 27, 2008 | 40.58 | 40.58 | 37.86 | 38.48 | 5,190 | -0.88(-2.24%) |
Oct 24, 2008 | 40.00 | 40.48 | 39.10 | 39.36 | 8,462 | +0.36(+0.92%) |
Oct 23, 2008 | 40.29 | 40.29 | 38.09 | 39.00 | 7,790 | +0.60(+1.56%) |
Oct 22, 2008 | 37.51 | 39.26 | 37.51 | 38.40 | 10,564 | +1.09(+2.92%) |
Oct 21, 2008 | 36.98 | 37.31 | 36.79 | 37.31 | 11,960 | +1.21(+3.35%) |
Oct 20, 2008 | 35.97 | 36.30 | 35.49 | 36.10 | 10,545 | +0.91(+2.59%) |
Oct 17, 2008 | 36.24 | 40.00 | 35.19 | 35.19 | 8,751 | -1.07(-2.94%) |
Oct 16, 2008 | 35.83 | 36.41 | 35.75 | 36.26 | 16,328 | +0.88(+2.48%) |
Oct 15, 2008 | 34.85 | 36.05 | 34.51 | 35.38 | 43,176 | +1.88(+5.61%) |
Oct 14, 2008 | 32.65 | 33.79 | 32.65 | 33.50 | 10,075 | -0.34(-1.00%) |
Oct 13, 2008 | 33.63 | 33.93 | 32.98 | 33.84 | 2,836 | -0.41(-1.20%) |
Oct 10, 2008 | 33.55 | 35.11 | 33.55 | 34.25 | 16,543 | +1.06(+3.20%) |
Oct 09, 2008 | 32.85 | 33.28 | 32.85 | 33.19 | 300 | -0.00(-0.01%) |
Oct 08, 2008 | 33.11 | 33.50 | 33.11 | 33.19 | 5,888 | +0.66(+2.03%) |
Oct 07, 2008 | 32.12 | 32.53 | 32.11 | 32.53 | 1,674 | -0.52(-1.59%) |
Oct 06, 2008 | 32.32 | 33.32 | 32.32 | 33.05 | 6,834 | +1.62(+5.17%) |
Oct 03, 2008 | 31.52 | 31.52 | 31.09 | 31.43 | 3,600 | +0.63(+2.05%) |
Oct 02, 2008 | 30.80 | 30.80 | 30.80 | 30.80 | 100 | +0.90(+3.01%) |
Oct 01, 2008 | 30.34 | 30.34 | 29.68 | 29.90 | 4,851 | +0.43(+1.46%) |
Sep 30, 2008 | 29.47 | 29.47 | 29.47 | 29.47 | 4,000 | -0.28(-0.94%) |
Sep 29, 2008 | 29.47 | 29.75 | 29.40 | 29.75 | 7,000 | +1.20(+4.20%) |
Sep 26, 2008 | 28.34 | 28.69 | 28.24 | 28.55 | 0 | +0.34(+1.21%) |
Sep 25, 2008 | 28.44 | 28.44 | 28.09 | 28.21 | 2,800 | +0.04(+0.14%) |
Sep 24, 2008 | 28.17 | 28.17 | 28.17 | 28.17 | 210 | +0.69(+2.51%) |
Sep 23, 2008 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 26.12 | 27.60 | 26.12 | 27.48 | 11,366 | +1.36(+5.21%) |
Sep 19, 2008 | 28.96 | 28.96 | 26.12 | 26.12 | 0 | -1.99(-7.07%) |
Sep 18, 2008 | 28.56 | 28.56 | 27.91 | 28.11 | 6,168 | -0.65(-2.27%) |
Sep 17, 2008 | 29.60 | 29.60 | 28.76 | 28.76 | 4,563 | +0.19(+0.66%) |
Sep 16, 2008 | 28.94 | 28.94 | 28.34 | 28.57 | 41,575 | +0.40(+1.42%) |
Sep 15, 2008 | 27.91 | 28.17 | 27.91 | 28.17 | 450 | +0.87(+3.19%) |
Sep 12, 2008 | 27.63 | 27.63 | 27.25 | 27.30 | 10,500 | -0.63(-2.25%) |
Sep 11, 2008 | 28.34 | 28.34 | 27.93 | 27.93 | 11,600 | -0.24(-0.86%) |
Sep 10, 2008 | 28.29 | 28.29 | 28.16 | 28.17 | 590 | -0.23(-0.81%) |
Sep 09, 2008 | 28.40 | 28.40 | 28.40 | 28.40 | 5,000 | +0.35(+1.25%) |
Sep 08, 2008 | 28.05 | 28.05 | 28.05 | 28.05 | 148 | -0.27(-0.95%) |
Sep 05, 2008 | 28.32 | 28.32 | 28.32 | 28.32 | 0 | +1.04(+3.81%) |
Sep 04, 2008 | 26.78 | 27.28 | 26.78 | 27.28 | 21,100 | +0.06(+0.22%) |