Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.58 | 28.02 | 26.61 | 27.22 | 34,102 | -0.62(-2.23%) |
Nov 26, 2008 | 27.17 | 28.21 | 26.58 | 27.84 | 128,090 | +0.49(+1.79%) |
Nov 25, 2008 | 26.94 | 27.54 | 25.99 | 27.35 | 151,385 | +0.99(+3.76%) |
Nov 24, 2008 | 25.47 | 26.99 | 25.47 | 26.36 | 233,374 | +0.78(+3.05%) |
Nov 21, 2008 | 25.93 | 26.20 | 24.69 | 25.58 | 375,860 | +0.17(+0.67%) |
Nov 20, 2008 | 25.36 | 26.71 | 25.18 | 25.41 | 243,533 | -0.01(-0.04%) |
Nov 19, 2008 | 25.78 | 26.72 | 25.26 | 25.42 | 172,134 | -0.56(-2.16%) |
Nov 18, 2008 | 27.27 | 28.92 | 25.20 | 25.98 | 199,817 | -1.04(-3.85%) |
Nov 17, 2008 | 27.84 | 28.38 | 26.95 | 27.02 | 198,828 | -1.05(-3.74%) |
Nov 14, 2008 | 29.95 | 30.69 | 28.06 | 28.07 | 232,400 | -2.55(-8.33%) |
Nov 13, 2008 | 29.73 | 30.68 | 28.67 | 30.62 | 222,374 | +1.20(+4.08%) |
Nov 12, 2008 | 30.09 | 30.48 | 29.18 | 29.42 | 369,447 | -0.88(-2.90%) |
Nov 11, 2008 | 30.57 | 31.81 | 30.27 | 30.30 | 229,100 | -0.72(-2.32%) |
Nov 10, 2008 | 31.83 | 32.00 | 30.57 | 31.02 | 275,851 | -0.23(-0.74%) |
Nov 07, 2008 | 31.67 | 31.80 | 30.71 | 31.25 | 257,859 | +0.34(+1.10%) |
Nov 06, 2008 | 31.67 | 32.61 | 29.98 | 30.91 | 578,864 | -1.45(-4.48%) |
Nov 05, 2008 | 31.86 | 33.24 | 31.40 | 32.36 | 394,236 | +0.02(+0.06%) |
Nov 04, 2008 | 30.29 | 32.44 | 29.77 | 32.34 | 416,801 | +2.05(+6.77%) |
Nov 03, 2008 | 30.07 | 30.97 | 29.72 | 30.29 | 273,054 | -0.11(-0.36%) |
Oct 31, 2008 | 30.09 | 30.67 | 29.59 | 30.40 | 299,534 | -0.05(-0.16%) |
Oct 30, 2008 | 30.15 | 30.92 | 29.92 | 30.45 | 310,325 | +0.63(+2.11%) |
Oct 29, 2008 | 29.32 | 30.66 | 29.18 | 29.82 | 409,173 | +0.54(+1.84%) |
Oct 28, 2008 | 29.32 | 29.85 | 28.66 | 29.28 | 350,322 | +0.96(+3.39%) |
Oct 27, 2008 | 27.47 | 29.18 | 27.47 | 28.32 | 83,640 | +0.06(+0.21%) |
Oct 24, 2008 | 26.22 | 29.10 | 25.06 | 28.26 | 186,368 | +0.39(+1.40%) |
Oct 23, 2008 | 28.05 | 28.44 | 27.31 | 27.87 | 142,408 | -0.57(-2.00%) |
Oct 22, 2008 | 28.31 | 29.00 | 27.98 | 28.44 | 189,426 | -0.11(-0.39%) |
Oct 21, 2008 | 28.37 | 29.22 | 28.26 | 28.55 | 107,967 | -0.45(-1.55%) |
Oct 20, 2008 | 28.82 | 29.64 | 28.57 | 29.00 | 135,231 | +0.43(+1.51%) |
Oct 17, 2008 | 30.49 | 30.95 | 28.46 | 28.57 | 194,970 | -1.42(-4.73%) |
Oct 16, 2008 | 28.32 | 30.12 | 27.56 | 29.99 | 315,795 | +2.36(+8.54%) |
Oct 15, 2008 | 26.03 | 28.93 | 26.03 | 27.63 | 316,322 | +1.34(+5.10%) |
Oct 14, 2008 | 26.09 | 26.80 | 25.08 | 26.29 | 154,965 | +1.27(+5.08%) |
Oct 13, 2008 | 25.23 | 25.23 | 23.46 | 25.02 | 178,385 | +1.25(+5.26%) |
Oct 10, 2008 | 20.38 | 24.43 | 20.00 | 23.77 | 193,913 | +2.92(+14.00%) |
Oct 09, 2008 | 24.92 | 25.12 | 20.85 | 20.85 | 186,564 | -3.47(-14.27%) |
Oct 08, 2008 | 25.66 | 27.10 | 24.00 | 24.32 | 121,186 | -2.36(-8.85%) |
Oct 07, 2008 | 28.13 | 28.74 | 25.51 | 26.68 | 69,429 | -1.41(-5.02%) |
Oct 06, 2008 | 26.62 | 29.70 | 26.62 | 28.09 | 105,699 | +0.15(+0.54%) |
Oct 03, 2008 | 28.49 | 30.00 | 27.50 | 27.94 | 66,232 | +0.18(+0.65%) |
Oct 02, 2008 | 27.50 | 28.46 | 27.29 | 27.76 | 68,306 | +0.23(+0.84%) |
Oct 01, 2008 | 26.94 | 28.00 | 26.94 | 27.53 | 44,550 | +0.53(+1.96%) |
Sep 30, 2008 | 27.09 | 27.90 | 25.03 | 27.00 | 144,756 | +1.99(+7.96%) |
Sep 29, 2008 | 25.52 | 26.75 | 24.70 | 25.01 | 60,735 | -0.99(-3.81%) |
Sep 26, 2008 | 25.97 | 26.50 | 25.75 | 26.00 | 123,762 | +0.06(+0.23%) |
Sep 25, 2008 | 26.00 | 27.00 | 25.94 | 25.94 | 107,426 | -0.03(-0.12%) |
Sep 24, 2008 | 26.46 | 27.24 | 25.95 | 25.97 | 102,336 | -0.42(-1.59%) |
Sep 23, 2008 | 27.35 | 30.61 | 26.39 | 26.39 | 144,788 | -1.31(-4.73%) |
Sep 22, 2008 | 31.00 | 31.05 | 27.37 | 27.70 | 146,870 | -3.20(-10.36%) |
Sep 19, 2008 | 36.51 | 36.80 | 29.51 | 30.90 | 593,805 | -0.04(-0.13%) |
Sep 18, 2008 | 27.90 | 32.91 | 26.33 | 30.94 | 966,031 | +3.71(+13.62%) |
Sep 17, 2008 | 27.04 | 27.96 | 26.60 | 27.23 | 159,002 | -0.50(-1.80%) |
Sep 16, 2008 | 26.08 | 28.10 | 26.07 | 27.73 | 222,199 | +0.52(+1.91%) |
Sep 15, 2008 | 25.82 | 27.40 | 25.20 | 27.21 | 151,745 | -0.02(-0.07%) |
Sep 12, 2008 | 26.26 | 27.38 | 25.55 | 27.23 | 116,566 | +0.88(+3.34%) |
Sep 11, 2008 | 26.65 | 26.65 | 25.64 | 26.35 | 150,140 | -0.43(-1.61%) |
Sep 10, 2008 | 27.06 | 27.37 | 26.02 | 26.78 | 179,715 | -0.01(-0.04%) |
Sep 09, 2008 | 26.87 | 27.89 | 26.42 | 26.79 | 236,595 | -0.31(-1.14%) |
Sep 08, 2008 | 26.24 | 27.22 | 25.51 | 27.10 | 273,306 | +1.88(+7.45%) |
Sep 05, 2008 | 24.78 | 25.47 | 24.13 | 25.22 | 191,823 | +0.23(+0.92%) |
Sep 04, 2008 | 25.26 | 25.46 | 24.73 | 24.99 | 198,713 | -0.58(-2.27%) |
Sep 03, 2008 | 24.22 | 26.04 | 23.78 | 25.57 | 244,811 | +1.36(+5.62%) |