Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.41 | 30.78 | 28.85 | 30.78 | 895,109 | +1.96(+6.82%) |
Nov 26, 2008 | 28.35 | 29.37 | 28.13 | 28.81 | 1,078,863 | +0.02(+0.06%) |
Nov 25, 2008 | 30.04 | 30.15 | 27.89 | 28.79 | 1,339,982 | +0.75(+2.67%) |
Nov 24, 2008 | 27.82 | 29.53 | 26.97 | 28.05 | 1,643,718 | +1.15(+4.28%) |
Nov 21, 2008 | 24.79 | 26.90 | 24.04 | 26.90 | 2,944,428 | +5.38(+24.99%) |
Nov 20, 2008 | 22.47 | 22.83 | 21.12 | 21.52 | 2,009,370 | +0.43(+2.06%) |
Nov 19, 2008 | 22.48 | 23.68 | 20.99 | 21.08 | 1,364,823 | -1.22(-5.45%) |
Nov 18, 2008 | 22.31 | 23.20 | 21.80 | 22.30 | 1,230,741 | -0.12(-0.54%) |
Nov 17, 2008 | 22.32 | 23.26 | 21.22 | 22.42 | 1,470,810 | +0.00(+0.00%) |
Nov 14, 2008 | 23.07 | 24.87 | 22.24 | 22.42 | 1,363,064 | -1.54(-6.42%) |
Nov 13, 2008 | 22.06 | 24.03 | 20.17 | 23.96 | 1,545,624 | +1.94(+8.81%) |
Nov 12, 2008 | 22.93 | 23.30 | 21.97 | 22.02 | 1,332,454 | -2.28(-9.38%) |
Nov 11, 2008 | 24.78 | 25.00 | 23.39 | 24.29 | 1,111,517 | -1.76(-6.77%) |
Nov 10, 2008 | 26.53 | 26.64 | 25.12 | 26.06 | 799,517 | +1.22(+4.89%) |
Nov 07, 2008 | 23.94 | 25.68 | 23.62 | 24.84 | 1,197,123 | +1.70(+7.34%) |
Nov 06, 2008 | 26.00 | 27.24 | 23.14 | 23.14 | 1,252,643 | -3.78(-14.02%) |
Nov 05, 2008 | 27.66 | 29.04 | 26.81 | 26.92 | 1,160,574 | -2.50(-8.51%) |
Nov 04, 2008 | 27.51 | 29.75 | 27.51 | 29.42 | 949,569 | +3.45(+13.26%) |
Nov 03, 2008 | 26.04 | 26.77 | 25.08 | 25.98 | 708,945 | +1.01(+4.06%) |
Oct 31, 2008 | 24.35 | 25.90 | 23.78 | 24.96 | 860,074 | +0.02(+0.10%) |
Oct 30, 2008 | 25.16 | 26.12 | 22.68 | 24.94 | 1,175,722 | -0.27(-1.05%) |
Oct 29, 2008 | 22.44 | 25.70 | 22.20 | 25.20 | 1,609,680 | +4.07(+19.23%) |
Oct 28, 2008 | 19.75 | 21.33 | 18.73 | 21.14 | 1,025,123 | +2.17(+11.41%) |
Oct 27, 2008 | 19.76 | 20.91 | 18.96 | 18.97 | 1,203,182 | -1.75(-8.47%) |
Oct 24, 2008 | 17.94 | 20.91 | 17.94 | 20.73 | 1,863,301 | +1.85(+9.81%) |
Oct 23, 2008 | 18.65 | 20.99 | 18.47 | 18.88 | 1,602,855 | -0.86(-4.36%) |
Oct 22, 2008 | 23.10 | 23.10 | 19.45 | 19.74 | 1,476,840 | -4.36(-18.08%) |
Oct 21, 2008 | 25.05 | 25.50 | 23.71 | 24.09 | 1,389,206 | -1.65(-6.41%) |
Oct 20, 2008 | 24.15 | 25.84 | 23.68 | 25.74 | 1,081,977 | +1.82(+7.60%) |
Oct 17, 2008 | 23.49 | 25.28 | 23.08 | 23.92 | 1,189,876 | -0.27(-1.10%) |
Oct 16, 2008 | 27.41 | 27.42 | 23.04 | 24.19 | 1,844,461 | -1.55(-6.03%) |
Oct 15, 2008 | 28.98 | 29.10 | 25.59 | 25.74 | 1,439,810 | -4.04(-13.57%) |
Oct 14, 2008 | 30.88 | 31.25 | 28.69 | 29.79 | 1,500,615 | +0.19(+0.65%) |
Oct 13, 2008 | 31.74 | 31.80 | 29.05 | 29.59 | 1,763,542 | +1.26(+4.46%) |
Oct 10, 2008 | 32.95 | 33.21 | 27.23 | 28.33 | 2,010,314 | -2.70(-8.69%) |
Oct 09, 2008 | 31.97 | 32.16 | 30.15 | 31.02 | 1,843,024 | -2.46(-7.36%) |
Oct 08, 2008 | 30.39 | 34.09 | 29.39 | 33.49 | 3,048,499 | +6.21(+22.79%) |
Oct 07, 2008 | 31.21 | 31.21 | 27.20 | 27.27 | 1,452,262 | +0.34(+1.26%) |
Oct 06, 2008 | 28.96 | 29.12 | 24.89 | 26.94 | 1,676,938 | -1.05(-3.74%) |
Oct 03, 2008 | 27.83 | 30.14 | 27.53 | 27.98 | 1,665,313 | -0.35(-1.25%) |
Oct 02, 2008 | 31.01 | 31.07 | 28.34 | 28.34 | 1,787,198 | -4.27(-13.09%) |
Oct 01, 2008 | 32.99 | 33.81 | 32.12 | 32.60 | 941,387 | -0.43(-1.29%) |
Sep 30, 2008 | 33.15 | 33.68 | 32.01 | 33.03 | 1,192,585 | +0.19(+0.56%) |
Sep 29, 2008 | 31.56 | 33.79 | 31.01 | 32.84 | 1,169,835 | -0.25(-0.75%) |
Sep 26, 2008 | 33.84 | 35.14 | 33.01 | 33.09 | 1,370,783 | -0.92(-2.70%) |
Sep 25, 2008 | 35.39 | 36.09 | 34.01 | 34.01 | 1,126,413 | -1.77(-4.95%) |
Sep 24, 2008 | 36.18 | 36.82 | 35.29 | 35.78 | 1,015,656 | -0.46(-1.27%) |
Sep 23, 2008 | 37.17 | 37.54 | 35.69 | 36.24 | 1,411,450 | -1.21(-3.22%) |
Sep 22, 2008 | 34.47 | 37.70 | 33.71 | 37.45 | 2,448,148 | +5.27(+16.39%) |
Sep 19, 2008 | 32.84 | 33.38 | 31.23 | 32.18 | 3,301,144 | +0.31(+0.99%) |
Sep 18, 2008 | 31.99 | 33.79 | 31.27 | 31.86 | 3,444,014 | +0.99(+3.21%) |
Sep 17, 2008 | 26.85 | 31.40 | 26.40 | 30.87 | 3,944,317 | +3.42(+12.46%) |
Sep 16, 2008 | 25.16 | 28.01 | 25.02 | 27.45 | 1,448,388 | +0.24(+0.89%) |
Sep 15, 2008 | 27.75 | 28.55 | 27.04 | 27.21 | 1,721,019 | -1.46(-5.08%) |
Sep 12, 2008 | 26.90 | 28.84 | 26.69 | 28.67 | 2,221,224 | +1.85(+6.90%) |
Sep 11, 2008 | 26.54 | 27.50 | 25.44 | 26.81 | 1,537,111 | -0.84(-3.03%) |
Sep 10, 2008 | 26.60 | 27.68 | 25.61 | 27.65 | 2,127,488 | +1.51(+5.79%) |
Sep 09, 2008 | 28.18 | 28.43 | 25.89 | 26.14 | 2,118,168 | -2.97(-10.20%) |
Sep 08, 2008 | 30.99 | 31.06 | 29.00 | 29.11 | 1,238,573 | -0.64(-2.14%) |
Sep 05, 2008 | 30.37 | 30.65 | 28.81 | 29.74 | 1,777,245 | +0.01(+0.03%) |
Sep 04, 2008 | 31.01 | 31.36 | 29.34 | 29.74 | 1,461,841 | -1.50(-4.79%) |
Sep 03, 2008 | 32.41 | 33.00 | 30.75 | 31.23 | 1,349,693 | -1.10(-3.41%) |