Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.97 | 27.33 | 26.81 | 27.33 | 109,326 | +0.02(+0.07%) |
Nov 26, 2008 | 24.19 | 27.42 | 23.74 | 27.31 | 213,577 | +2.59(+10.48%) |
Nov 25, 2008 | 24.17 | 25.31 | 23.70 | 24.72 | 305,454 | +0.95(+4.00%) |
Nov 24, 2008 | 22.00 | 24.09 | 21.71 | 23.77 | 471,190 | +2.27(+10.56%) |
Nov 21, 2008 | 23.71 | 23.71 | 19.19 | 21.50 | 1,461,900 | -2.08(-8.82%) |
Nov 20, 2008 | 24.37 | 24.62 | 23.42 | 23.58 | 354,635 | -1.13(-4.57%) |
Nov 19, 2008 | 26.13 | 26.70 | 24.52 | 24.71 | 464,445 | -1.42(-5.43%) |
Nov 18, 2008 | 26.62 | 26.62 | 24.56 | 26.13 | 386,943 | -0.29(-1.10%) |
Nov 17, 2008 | 26.46 | 27.26 | 26.21 | 26.42 | 227,980 | -0.26(-0.97%) |
Nov 14, 2008 | 26.53 | 27.59 | 26.33 | 26.68 | 619,657 | -0.35(-1.29%) |
Nov 13, 2008 | 25.00 | 27.03 | 24.68 | 27.03 | 333,591 | +1.88(+7.48%) |
Nov 12, 2008 | 25.37 | 26.21 | 25.10 | 25.15 | 247,789 | -0.66(-2.56%) |
Nov 11, 2008 | 25.14 | 26.32 | 25.04 | 25.81 | 339,087 | +0.53(+2.10%) |
Nov 10, 2008 | 27.14 | 27.25 | 24.98 | 25.28 | 427,768 | -0.72(-2.77%) |
Nov 07, 2008 | 26.08 | 27.46 | 24.85 | 26.00 | 1,462,109 | -1.31(-4.80%) |
Nov 06, 2008 | 26.97 | 28.88 | 26.97 | 27.31 | 184,676 | -0.73(-2.60%) |
Nov 05, 2008 | 28.70 | 29.93 | 27.86 | 28.04 | 215,238 | -1.11(-3.81%) |
Nov 04, 2008 | 28.79 | 29.50 | 26.57 | 29.15 | 517,346 | +0.50(+1.75%) |
Nov 03, 2008 | 29.27 | 30.62 | 28.27 | 28.65 | 322,451 | -1.95(-6.37%) |
Oct 31, 2008 | 28.70 | 30.69 | 27.44 | 30.60 | 347,022 | +1.86(+6.47%) |
Oct 30, 2008 | 28.31 | 28.87 | 27.01 | 28.74 | 231,668 | +1.03(+3.72%) |
Oct 29, 2008 | 26.33 | 28.61 | 26.05 | 27.71 | 632,192 | +1.59(+6.09%) |
Oct 28, 2008 | 21.96 | 26.79 | 21.73 | 26.12 | 581,478 | +4.39(+20.20%) |
Oct 27, 2008 | 20.92 | 24.28 | 20.90 | 21.73 | 423,084 | +0.53(+2.50%) |
Oct 24, 2008 | 23.33 | 23.93 | 20.50 | 21.20 | 415,049 | -3.26(-13.33%) |
Oct 23, 2008 | 25.02 | 25.97 | 23.42 | 24.46 | 272,992 | -0.54(-2.16%) |
Oct 22, 2008 | 26.21 | 27.57 | 24.98 | 25.00 | 482,792 | -1.51(-5.70%) |
Oct 21, 2008 | 27.09 | 27.98 | 26.27 | 26.51 | 279,522 | -0.99(-3.60%) |
Oct 20, 2008 | 27.23 | 28.00 | 26.01 | 27.50 | 266,037 | +0.83(+3.11%) |
Oct 17, 2008 | 27.27 | 28.66 | 24.50 | 26.67 | 406,023 | -1.33(-4.75%) |
Oct 16, 2008 | 28.60 | 29.39 | 27.05 | 28.00 | 479,603 | -0.29(-1.03%) |
Oct 15, 2008 | 28.84 | 29.69 | 27.96 | 28.29 | 296,500 | -0.71(-2.45%) |
Oct 14, 2008 | 29.78 | 30.25 | 28.29 | 29.00 | 347,594 | -0.11(-0.38%) |
Oct 13, 2008 | 28.87 | 29.20 | 27.08 | 29.11 | 442,317 | +2.18(+8.10%) |
Oct 10, 2008 | 24.14 | 28.72 | 23.63 | 26.93 | 552,864 | +1.98(+7.94%) |
Oct 09, 2008 | 26.10 | 26.88 | 24.27 | 24.95 | 439,399 | -1.05(-4.04%) |
Oct 08, 2008 | 26.25 | 26.48 | 24.35 | 26.00 | 739,824 | -0.52(-1.96%) |
Oct 07, 2008 | 27.68 | 28.87 | 25.99 | 26.52 | 404,419 | -0.80(-2.93%) |
Oct 06, 2008 | 29.40 | 29.50 | 26.09 | 27.32 | 426,862 | -2.78(-9.24%) |
Oct 03, 2008 | 32.12 | 32.24 | 29.00 | 30.10 | 409,850 | -1.45(-4.60%) |
Oct 02, 2008 | 32.46 | 33.48 | 31.25 | 31.55 | 166,360 | -1.11(-3.40%) |
Oct 01, 2008 | 32.36 | 33.17 | 31.61 | 32.66 | 174,350 | -0.61(-1.83%) |
Sep 30, 2008 | 33.19 | 34.62 | 32.05 | 33.27 | 308,882 | +0.13(+0.39%) |
Sep 29, 2008 | 34.73 | 35.59 | 33.04 | 33.14 | 322,823 | -2.40(-6.75%) |
Sep 26, 2008 | 35.01 | 35.67 | 34.73 | 35.54 | 136,180 | -0.16(-0.45%) |
Sep 25, 2008 | 36.80 | 36.86 | 35.43 | 35.70 | 223,037 | -1.00(-2.72%) |
Sep 24, 2008 | 36.85 | 37.00 | 36.15 | 36.70 | 184,538 | -0.12(-0.33%) |
Sep 23, 2008 | 35.94 | 37.00 | 35.35 | 36.82 | 254,504 | +0.97(+2.71%) |
Sep 22, 2008 | 35.70 | 36.31 | 35.20 | 35.85 | 240,117 | -0.14(-0.39%) |
Sep 19, 2008 | 36.92 | 36.94 | 35.13 | 35.99 | 727,717 | +0.97(+2.77%) |
Sep 18, 2008 | 33.25 | 35.02 | 32.36 | 35.02 | 586,174 | +2.33(+7.13%) |
Sep 17, 2008 | 32.12 | 33.32 | 31.67 | 32.69 | 400,610 | +0.00(+0.00%) |
Sep 16, 2008 | 32.11 | 33.01 | 31.78 | 32.69 | 332,741 | +0.02(+0.06%) |
Sep 15, 2008 | 32.98 | 33.37 | 31.65 | 32.67 | 297,605 | -1.36(-4.00%) |
Sep 12, 2008 | 34.01 | 34.98 | 33.40 | 34.03 | 198,117 | -0.20(-0.58%) |
Sep 11, 2008 | 33.50 | 34.29 | 33.16 | 34.23 | 247,906 | +0.45(+1.33%) |
Sep 10, 2008 | 33.46 | 34.35 | 32.90 | 33.78 | 240,324 | +0.78(+2.36%) |
Sep 09, 2008 | 33.55 | 34.71 | 32.66 | 33.00 | 274,311 | -0.59(-1.76%) |
Sep 08, 2008 | 33.25 | 34.58 | 32.48 | 33.59 | 367,751 | +0.72(+2.19%) |
Sep 05, 2008 | 32.60 | 33.17 | 31.91 | 32.87 | 280,019 | +0.15(+0.46%) |
Sep 04, 2008 | 34.68 | 35.00 | 32.51 | 32.72 | 490,306 | -2.26(-6.46%) |
Sep 03, 2008 | 33.80 | 35.03 | 32.52 | 34.98 | 513,945 | +0.82(+2.40%) |