Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.44 | 26.79 | 26.13 | 26.72 | 136,082 | -0.08(-0.31%) |
Nov 26, 2008 | 25.34 | 26.95 | 25.29 | 26.80 | 647,233 | +1.03(+4.00%) |
Nov 25, 2008 | 26.32 | 26.73 | 25.00 | 25.77 | 1,071,719 | -0.20(-0.77%) |
Nov 24, 2008 | 25.02 | 26.60 | 24.09 | 25.97 | 937,948 | +1.43(+5.83%) |
Nov 21, 2008 | 24.34 | 24.75 | 22.75 | 24.54 | 1,958,206 | +0.05(+0.20%) |
Nov 20, 2008 | 24.36 | 26.08 | 22.78 | 24.49 | 1,427,500 | -0.59(-2.35%) |
Nov 19, 2008 | 25.99 | 26.52 | 24.55 | 25.08 | 1,316,073 | -1.21(-4.62%) |
Nov 18, 2008 | 26.35 | 27.15 | 25.77 | 26.29 | 840,870 | -0.13(-0.50%) |
Nov 17, 2008 | 27.18 | 27.42 | 26.14 | 26.42 | 621,494 | -0.94(-3.43%) |
Nov 14, 2008 | 27.46 | 28.51 | 27.01 | 27.36 | 748,682 | -1.22(-4.27%) |
Nov 13, 2008 | 27.01 | 28.64 | 26.03 | 28.59 | 796,567 | +1.80(+6.74%) |
Nov 12, 2008 | 27.72 | 28.25 | 26.71 | 26.78 | 1,308,362 | -0.06(-0.22%) |
Nov 11, 2008 | 28.72 | 28.72 | 26.60 | 26.84 | 1,663,741 | -2.16(-7.45%) |
Nov 10, 2008 | 29.03 | 29.84 | 28.62 | 29.00 | 1,033,435 | +0.47(+1.66%) |
Nov 07, 2008 | 28.57 | 29.29 | 28.12 | 28.53 | 984,851 | +0.51(+1.81%) |
Nov 06, 2008 | 29.63 | 29.67 | 27.99 | 28.02 | 831,519 | -1.69(-5.68%) |
Nov 05, 2008 | 31.56 | 32.33 | 29.54 | 29.71 | 1,172,045 | -2.60(-8.05%) |
Nov 04, 2008 | 32.42 | 33.08 | 31.44 | 32.31 | 658,069 | +0.22(+0.70%) |
Nov 03, 2008 | 31.91 | 33.18 | 31.34 | 32.09 | 748,228 | +0.01(+0.03%) |
Oct 31, 2008 | 29.62 | 32.89 | 29.09 | 32.08 | 1,665,762 | +2.54(+8.61%) |
Oct 30, 2008 | 28.64 | 29.64 | 27.92 | 29.53 | 1,021,481 | +1.66(+5.96%) |
Oct 29, 2008 | 27.42 | 29.34 | 27.01 | 27.87 | 777,982 | +0.20(+0.72%) |
Oct 28, 2008 | 27.14 | 27.82 | 25.44 | 27.67 | 1,053,570 | +1.00(+3.74%) |
Oct 27, 2008 | 26.58 | 27.52 | 25.48 | 26.67 | 1,163,258 | -0.01(-0.03%) |
Oct 24, 2008 | 24.94 | 27.10 | 24.28 | 26.68 | 1,511,149 | +0.27(+1.01%) |
Oct 23, 2008 | 28.05 | 28.55 | 25.45 | 26.42 | 1,894,715 | -2.07(-7.27%) |
Oct 22, 2008 | 29.74 | 31.67 | 27.78 | 28.49 | 1,728,625 | -1.92(-6.31%) |
Oct 21, 2008 | 30.07 | 31.84 | 30.07 | 30.41 | 562,828 | -0.86(-2.74%) |
Oct 20, 2008 | 30.55 | 31.96 | 29.92 | 31.26 | 702,830 | +1.19(+3.95%) |
Oct 17, 2008 | 29.87 | 31.39 | 29.72 | 30.07 | 1,088,262 | -0.81(-2.61%) |
Oct 16, 2008 | 31.17 | 32.62 | 28.38 | 30.88 | 1,840,417 | +0.86(+2.85%) |
Oct 15, 2008 | 31.73 | 32.48 | 29.76 | 30.02 | 827,882 | -2.73(-8.32%) |
Oct 14, 2008 | 34.50 | 35.74 | 32.44 | 32.75 | 1,587,256 | -0.52(-1.55%) |
Oct 13, 2008 | 32.42 | 33.49 | 31.64 | 33.27 | 811,630 | +1.71(+5.43%) |
Oct 10, 2008 | 29.23 | 32.42 | 27.70 | 31.55 | 1,449,156 | +1.45(+4.83%) |
Oct 09, 2008 | 31.74 | 33.57 | 29.85 | 30.10 | 1,811,469 | -1.67(-5.26%) |
Oct 08, 2008 | 30.22 | 32.71 | 29.17 | 31.77 | 1,305,629 | +0.81(+2.60%) |
Oct 07, 2008 | 33.25 | 33.86 | 30.79 | 30.96 | 1,677,255 | -2.28(-6.85%) |
Oct 06, 2008 | 31.24 | 33.41 | 30.02 | 33.24 | 1,622,799 | +1.20(+3.74%) |
Oct 03, 2008 | 31.58 | 33.07 | 31.58 | 32.04 | 1,300,574 | +0.77(+2.47%) |
Oct 02, 2008 | 35.59 | 35.95 | 31.10 | 31.27 | 1,959,432 | -4.85(-13.42%) |
Oct 01, 2008 | 36.89 | 36.89 | 35.78 | 36.12 | 1,251,465 | -0.51(-1.38%) |
Sep 30, 2008 | 37.27 | 38.02 | 35.61 | 36.62 | 1,018,148 | +1.46(+4.16%) |
Sep 29, 2008 | 36.32 | 36.32 | 34.03 | 35.16 | 1,762,401 | -1.30(-3.56%) |
Sep 26, 2008 | 36.36 | 37.60 | 35.94 | 36.46 | 1,062,456 | -1.06(-2.81%) |
Sep 25, 2008 | 37.90 | 38.08 | 36.92 | 37.51 | 1,754,181 | -0.46(-1.20%) |
Sep 24, 2008 | 37.94 | 38.20 | 36.34 | 37.97 | 1,581,905 | -0.22(-0.59%) |
Sep 23, 2008 | 39.34 | 39.48 | 37.41 | 38.19 | 968,345 | -0.65(-1.67%) |
Sep 22, 2008 | 41.03 | 41.03 | 38.35 | 38.84 | 1,019,380 | -2.34(-5.69%) |
Sep 19, 2008 | 41.39 | 43.11 | 39.85 | 41.19 | 1,321,988 | -0.95(-2.25%) |
Sep 18, 2008 | 42.06 | 43.05 | 39.87 | 42.13 | 1,230,338 | +0.15(+0.36%) |
Sep 17, 2008 | 42.90 | 43.01 | 40.95 | 41.99 | 1,528,831 | -1.57(-3.61%) |
Sep 16, 2008 | 43.39 | 44.23 | 42.98 | 43.56 | 1,064,624 | +0.06(+0.13%) |
Sep 15, 2008 | 40.85 | 44.50 | 40.67 | 43.50 | 1,336,079 | +0.92(+2.17%) |
Sep 12, 2008 | 40.95 | 42.70 | 40.55 | 42.58 | 898,365 | +1.25(+3.02%) |
Sep 11, 2008 | 40.22 | 41.71 | 39.32 | 41.33 | 768,620 | +0.32(+0.77%) |
Sep 10, 2008 | 40.02 | 41.46 | 39.47 | 41.01 | 870,838 | +1.53(+3.87%) |
Sep 09, 2008 | 40.90 | 41.38 | 39.42 | 39.48 | 833,114 | -1.62(-3.94%) |
Sep 08, 2008 | 41.64 | 42.65 | 40.47 | 41.10 | 805,792 | +0.52(+1.29%) |
Sep 05, 2008 | 40.59 | 41.16 | 39.87 | 40.58 | 725,682 | -0.41(-0.99%) |
Sep 04, 2008 | 41.09 | 41.99 | 40.85 | 40.99 | 917,182 | -0.71(-1.71%) |
Sep 03, 2008 | 41.26 | 42.23 | 41.05 | 41.70 | 678,145 | +0.55(+1.33%) |