Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.84 | 28.58 | 26.03 | 28.38 | 11,061 | +0.29(+1.03%) |
Nov 26, 2008 | 27.89 | 28.09 | 27.18 | 28.09 | 16,635 | +0.36(+1.31%) |
Nov 25, 2008 | 26.84 | 27.98 | 24.64 | 27.73 | 26,285 | +0.11(+0.39%) |
Nov 24, 2008 | 19.84 | 28.20 | 19.84 | 27.62 | 27,434 | +7.61(+38.04%) |
Nov 21, 2008 | 22.52 | 22.52 | 18.46 | 20.01 | 46,574 | -2.15(-9.70%) |
Nov 20, 2008 | 25.22 | 25.22 | 22.16 | 22.16 | 24,878 | -2.64(-10.66%) |
Nov 19, 2008 | 26.22 | 27.00 | 24.80 | 24.80 | 11,494 | -1.49(-5.66%) |
Nov 18, 2008 | 26.03 | 27.84 | 26.03 | 26.29 | 9,302 | -0.70(-2.60%) |
Nov 17, 2008 | 26.89 | 28.35 | 26.07 | 26.99 | 4,413 | +0.55(+2.09%) |
Nov 14, 2008 | 28.21 | 28.51 | 26.36 | 26.44 | 3,996 | -1.21(-4.36%) |
Nov 13, 2008 | 26.45 | 27.65 | 25.30 | 27.65 | 11,305 | +1.84(+7.14%) |
Nov 12, 2008 | 28.29 | 30.18 | 25.80 | 25.80 | 13,836 | -2.89(-10.08%) |
Nov 11, 2008 | 28.93 | 30.64 | 28.69 | 28.69 | 10,834 | -0.23(-0.80%) |
Nov 10, 2008 | 30.23 | 30.23 | 28.93 | 28.93 | 2,716 | -0.36(-1.21%) |
Nov 07, 2008 | 30.74 | 31.06 | 29.15 | 29.28 | 8,771 | -1.42(-4.63%) |
Nov 06, 2008 | 31.90 | 31.98 | 30.68 | 30.70 | 15,407 | -0.71(-2.26%) |
Nov 05, 2008 | 31.74 | 32.46 | 31.41 | 31.41 | 8,518 | -0.79(-2.46%) |
Nov 04, 2008 | 33.46 | 33.46 | 31.83 | 32.21 | 4,174 | -0.26(-0.81%) |
Nov 03, 2008 | 32.43 | 32.60 | 32.21 | 32.47 | 10,074 | -0.08(-0.25%) |
Oct 31, 2008 | 32.01 | 32.55 | 31.50 | 32.55 | 21,841 | +0.31(+0.95%) |
Oct 30, 2008 | 32.46 | 32.50 | 31.50 | 32.25 | 7,325 | -0.02(-0.08%) |
Oct 29, 2008 | 33.08 | 33.71 | 31.52 | 32.27 | 10,209 | -0.81(-2.45%) |
Oct 28, 2008 | 32.65 | 33.08 | 31.41 | 33.08 | 16,432 | +0.99(+3.09%) |
Oct 27, 2008 | 32.36 | 33.03 | 31.50 | 32.09 | 2,582 | -0.69(-2.09%) |
Oct 24, 2008 | 32.23 | 32.78 | 31.82 | 32.78 | 16,591 | -0.15(-0.45%) |
Oct 23, 2008 | 34.57 | 35.09 | 32.33 | 32.93 | 22,325 | -0.97(-2.85%) |
Oct 22, 2008 | 36.22 | 38.84 | 33.89 | 33.89 | 16,104 | -3.19(-8.60%) |
Oct 21, 2008 | 36.78 | 37.76 | 35.37 | 37.08 | 10,053 | -0.33(-0.88%) |
Oct 20, 2008 | 37.98 | 38.01 | 36.48 | 37.41 | 12,853 | +0.29(+0.78%) |
Oct 17, 2008 | 34.90 | 38.79 | 34.76 | 37.12 | 33,219 | +1.55(+4.37%) |
Oct 16, 2008 | 33.29 | 35.57 | 32.40 | 35.57 | 22,876 | +2.50(+7.57%) |
Oct 15, 2008 | 33.47 | 34.05 | 33.07 | 33.07 | 20,974 | -0.55(-1.62%) |
Oct 14, 2008 | 35.31 | 35.31 | 33.55 | 33.61 | 13,047 | -0.98(-2.82%) |
Oct 13, 2008 | 31.67 | 34.59 | 31.67 | 34.59 | 40,990 | +2.80(+8.81%) |
Oct 10, 2008 | 30.58 | 31.81 | 27.29 | 31.79 | 31,854 | +0.88(+2.83%) |
Oct 09, 2008 | 31.98 | 32.19 | 30.69 | 30.91 | 31,908 | -0.53(-1.68%) |
Oct 08, 2008 | 32.23 | 33.25 | 31.41 | 31.44 | 30,891 | -2.21(-6.58%) |
Oct 07, 2008 | 33.65 | 35.31 | 33.10 | 33.65 | 18,649 | -0.48(-1.40%) |
Oct 06, 2008 | 38.86 | 39.20 | 33.91 | 34.13 | 34,324 | -4.99(-12.76%) |
Oct 03, 2008 | 39.26 | 39.55 | 38.76 | 39.12 | 20,523 | +0.51(+1.33%) |
Oct 02, 2008 | 38.99 | 39.26 | 36.57 | 38.61 | 3,373 | -0.55(-1.39%) |
Oct 01, 2008 | 38.26 | 39.26 | 37.55 | 39.16 | 7,694 | -0.04(-0.11%) |
Sep 30, 2008 | 36.93 | 39.41 | 36.36 | 39.20 | 16,184 | +2.74(+7.50%) |
Sep 29, 2008 | 37.54 | 38.84 | 30.06 | 36.46 | 24,437 | -1.74(-4.54%) |
Sep 26, 2008 | 37.60 | 38.20 | 35.69 | 38.20 | 14,911 | +0.17(+0.46%) |
Sep 25, 2008 | 37.85 | 38.18 | 37.11 | 38.03 | 22,432 | +0.38(+1.01%) |
Sep 24, 2008 | 37.85 | 37.85 | 37.55 | 37.65 | 12,855 | +0.13(+0.35%) |
Sep 23, 2008 | 36.17 | 38.36 | 36.17 | 37.51 | 29,373 | +0.79(+2.16%) |
Sep 22, 2008 | 35.23 | 37.56 | 35.23 | 36.72 | 22,159 | -0.80(-2.14%) |
Sep 19, 2008 | 35.79 | 37.87 | 34.93 | 37.52 | 88,926 | +3.76(+11.14%) |
Sep 18, 2008 | 33.05 | 33.76 | 32.14 | 33.76 | 31,472 | +1.21(+3.73%) |
Sep 17, 2008 | 33.07 | 33.29 | 31.43 | 32.55 | 10,109 | -0.80(-2.40%) |
Sep 16, 2008 | 31.50 | 33.35 | 31.41 | 33.35 | 14,922 | +1.90(+6.04%) |
Sep 15, 2008 | 32.72 | 33.06 | 31.45 | 31.45 | 8,408 | -1.41(-4.30%) |
Sep 12, 2008 | 33.03 | 33.35 | 32.76 | 32.86 | 3,952 | -0.53(-1.58%) |
Sep 11, 2008 | 33.12 | 33.41 | 33.12 | 33.39 | 19,059 | +0.03(+0.10%) |
Sep 10, 2008 | 33.27 | 33.36 | 32.23 | 33.36 | 8,530 | +0.32(+0.98%) |
Sep 09, 2008 | 33.19 | 33.80 | 32.81 | 33.03 | 24,845 | -0.05(-0.15%) |
Sep 08, 2008 | 31.82 | 33.16 | 31.82 | 33.08 | 14,870 | +1.72(+5.48%) |
Sep 05, 2008 | 33.06 | 33.14 | 31.15 | 31.36 | 34,234 | -1.76(-5.31%) |
Sep 04, 2008 | 33.98 | 34.22 | 33.08 | 33.12 | 14,848 | -0.94(-2.77%) |
Sep 03, 2008 | 34.46 | 34.46 | 33.89 | 34.07 | 12,998 | -0.26(-0.77%) |