Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.68 | 34.81 | 33.91 | 34.74 | 285,474 | +0.15(+0.44%) |
Nov 26, 2008 | 33.88 | 34.63 | 33.19 | 34.58 | 796,751 | +0.37(+1.07%) |
Nov 25, 2008 | 34.17 | 34.97 | 33.06 | 34.22 | 3,117,183 | +0.65(+1.95%) |
Nov 24, 2008 | 30.94 | 34.15 | 30.92 | 33.56 | 1,724,542 | +2.14(+6.81%) |
Nov 21, 2008 | 29.85 | 31.74 | 29.37 | 31.42 | 1,508,527 | +2.02(+6.86%) |
Nov 20, 2008 | 31.01 | 32.26 | 29.16 | 29.40 | 1,246,548 | -2.02(-6.42%) |
Nov 19, 2008 | 33.35 | 33.93 | 31.42 | 31.42 | 1,123,868 | -1.91(-5.73%) |
Nov 18, 2008 | 33.50 | 34.10 | 31.65 | 33.33 | 1,094,448 | -0.33(-0.99%) |
Nov 17, 2008 | 33.10 | 34.57 | 32.76 | 33.67 | 1,041,382 | +0.40(+1.19%) |
Nov 14, 2008 | 35.13 | 35.43 | 33.11 | 33.27 | 0 | -2.18(-6.15%) |
Nov 13, 2008 | 33.61 | 35.45 | 31.84 | 35.45 | 1,404,083 | +2.15(+6.45%) |
Nov 12, 2008 | 34.56 | 35.43 | 33.30 | 33.30 | 1,082,531 | -1.67(-4.78%) |
Nov 11, 2008 | 34.64 | 35.69 | 34.08 | 34.97 | 577,500 | +0.06(+0.18%) |
Nov 10, 2008 | 35.34 | 36.09 | 34.31 | 34.91 | 595,986 | +0.15(+0.42%) |
Nov 07, 2008 | 34.59 | 34.95 | 33.60 | 34.76 | 625,304 | +0.20(+0.57%) |
Nov 06, 2008 | 36.17 | 36.73 | 34.41 | 34.56 | 830,621 | -1.94(-5.32%) |
Nov 05, 2008 | 37.02 | 37.24 | 36.49 | 36.50 | 1,688,791 | -0.82(-2.20%) |
Nov 04, 2008 | 37.10 | 37.58 | 36.39 | 37.32 | 880,454 | +0.54(+1.48%) |
Nov 03, 2008 | 35.81 | 37.05 | 35.31 | 36.78 | 888,483 | +0.92(+2.55%) |
Oct 31, 2008 | 35.21 | 36.08 | 34.75 | 35.86 | 720,443 | +0.88(+2.53%) |
Oct 30, 2008 | 34.95 | 35.14 | 34.15 | 34.98 | 609,585 | +0.51(+1.49%) |
Oct 29, 2008 | 34.40 | 35.97 | 33.92 | 34.47 | 831,991 | -0.10(-0.28%) |
Oct 28, 2008 | 32.45 | 34.60 | 31.17 | 34.56 | 1,137,803 | +2.93(+9.28%) |
Oct 27, 2008 | 31.03 | 32.89 | 31.01 | 31.63 | 972,046 | -0.33(-1.02%) |
Oct 24, 2008 | 31.53 | 33.10 | 31.21 | 31.95 | 684,689 | -0.53(-1.62%) |
Oct 23, 2008 | 33.10 | 33.57 | 31.29 | 32.48 | 903,437 | -0.60(-1.80%) |
Oct 22, 2008 | 33.33 | 34.25 | 30.15 | 33.08 | 1,172,431 | -0.53(-1.56%) |
Oct 21, 2008 | 33.79 | 34.63 | 33.21 | 33.60 | 545,028 | -0.74(-2.15%) |
Oct 20, 2008 | 33.26 | 34.34 | 33.26 | 34.34 | 625,053 | +1.29(+3.90%) |
Oct 17, 2008 | 34.25 | 34.65 | 32.72 | 33.05 | 1,094,810 | -1.60(-4.62%) |
Oct 16, 2008 | 32.99 | 34.75 | 31.35 | 34.65 | 1,026,270 | +1.87(+5.71%) |
Oct 15, 2008 | 32.90 | 34.52 | 31.71 | 32.78 | 1,298,534 | -0.53(-1.60%) |
Oct 14, 2008 | 35.91 | 36.43 | 32.01 | 33.31 | 1,430,837 | -1.61(-4.61%) |
Oct 13, 2008 | 36.11 | 36.53 | 32.69 | 34.92 | 1,789,965 | +0.00(+0.00%) |
Oct 10, 2008 | 29.21 | 34.92 | 27.94 | 34.92 | 2,078,502 | +5.25(+17.71%) |
Oct 09, 2008 | 30.40 | 31.90 | 29.48 | 29.67 | 1,421,053 | -1.14(-3.70%) |
Oct 08, 2008 | 31.42 | 33.26 | 30.39 | 30.81 | 975,077 | -1.04(-3.28%) |
Oct 07, 2008 | 35.01 | 35.47 | 31.85 | 31.85 | 942,759 | -3.09(-8.86%) |
Oct 06, 2008 | 35.52 | 36.27 | 34.28 | 34.95 | 809,226 | -1.12(-3.11%) |
Oct 03, 2008 | 37.79 | 39.99 | 35.98 | 36.07 | 0 | -1.24(-3.32%) |
Oct 02, 2008 | 38.77 | 39.08 | 36.68 | 37.31 | 519,362 | -1.81(-4.64%) |
Oct 01, 2008 | 37.87 | 39.12 | 37.31 | 39.12 | 1,058,074 | +0.67(+1.75%) |
Sep 30, 2008 | 33.83 | 38.45 | 32.98 | 38.45 | 1,380,795 | +4.34(+12.72%) |
Sep 29, 2008 | 35.20 | 36.98 | 33.98 | 34.11 | 705,046 | -2.86(-7.75%) |
Sep 26, 2008 | 35.63 | 37.66 | 35.34 | 36.97 | 0 | +0.83(+2.29%) |
Sep 25, 2008 | 36.21 | 36.51 | 35.78 | 36.15 | 637,099 | +0.49(+1.37%) |
Sep 24, 2008 | 35.72 | 36.93 | 35.34 | 35.66 | 796,273 | +0.48(+1.37%) |
Sep 23, 2008 | 35.32 | 37.16 | 34.92 | 35.18 | 831,606 | -0.06(-0.18%) |
Sep 22, 2008 | 39.69 | 39.69 | 35.24 | 35.24 | 909,371 | -4.97(-12.35%) |
Sep 19, 2008 | 39.72 | 46.78 | 38.88 | 40.21 | 0 | +1.86(+4.85%) |
Sep 18, 2008 | 36.81 | 38.78 | 36.36 | 38.35 | 3,623,514 | +1.95(+5.35%) |
Sep 17, 2008 | 37.02 | 37.81 | 35.99 | 36.40 | 2,034,202 | -1.17(-3.10%) |
Sep 16, 2008 | 35.47 | 37.59 | 34.93 | 37.57 | 2,037,197 | +1.97(+5.54%) |
Sep 15, 2008 | 36.06 | 37.33 | 35.50 | 35.59 | 1,502,612 | -1.51(-4.06%) |
Sep 12, 2008 | 36.13 | 37.47 | 36.08 | 37.10 | 1,077,181 | +0.62(+1.69%) |
Sep 11, 2008 | 35.52 | 36.61 | 34.83 | 36.49 | 1,179,631 | +0.37(+1.01%) |
Sep 10, 2008 | 36.65 | 36.74 | 35.22 | 36.12 | 1,174,217 | -0.06(-0.16%) |
Sep 09, 2008 | 37.32 | 37.52 | 36.18 | 36.18 | 1,441,003 | -1.17(-3.12%) |
Sep 08, 2008 | 37.70 | 37.71 | 36.02 | 37.34 | 1,936,250 | +0.80(+2.19%) |
Sep 05, 2008 | 34.86 | 36.54 | 34.61 | 36.54 | 0 | +1.30(+3.69%) |
Sep 04, 2008 | 36.22 | 36.37 | 35.24 | 35.24 | 693,872 | -1.15(-3.15%) |
Sep 03, 2008 | 35.91 | 36.63 | 35.58 | 36.39 | 879,202 | +0.35(+0.98%) |