Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 32.10 | 33.73 | 31.53 | 33.73 | 419,224 | +0.45(+1.34%) |
Nov 26, 2008 | 32.42 | 33.72 | 32.04 | 33.28 | 629,344 | +0.47(+1.44%) |
Nov 25, 2008 | 32.62 | 32.83 | 30.97 | 32.81 | 823,044 | +0.69(+2.15%) |
Nov 24, 2008 | 30.33 | 32.86 | 29.60 | 32.12 | 1,743,181 | +2.83(+9.67%) |
Nov 21, 2008 | 26.07 | 29.47 | 25.96 | 29.29 | 1,481,174 | +4.27(+17.05%) |
Nov 20, 2008 | 26.39 | 26.88 | 24.88 | 25.02 | 738,399 | -0.60(-2.34%) |
Nov 19, 2008 | 25.71 | 27.19 | 25.59 | 25.62 | 1,064,681 | +0.04(+0.16%) |
Nov 18, 2008 | 25.23 | 26.00 | 24.89 | 25.58 | 810,139 | +0.15(+0.60%) |
Nov 17, 2008 | 25.88 | 26.82 | 24.86 | 25.42 | 599,334 | -0.62(-2.36%) |
Nov 14, 2008 | 26.99 | 27.81 | 25.76 | 26.04 | 755,801 | -0.95(-3.53%) |
Nov 13, 2008 | 24.23 | 27.12 | 22.96 | 26.99 | 865,032 | +2.70(+11.11%) |
Nov 12, 2008 | 26.22 | 26.56 | 24.29 | 24.29 | 690,168 | -2.33(-8.74%) |
Nov 11, 2008 | 26.14 | 27.44 | 25.36 | 26.62 | 663,244 | +0.08(+0.32%) |
Nov 10, 2008 | 26.76 | 27.26 | 25.75 | 26.54 | 506,597 | +0.83(+3.21%) |
Nov 07, 2008 | 24.75 | 26.47 | 24.62 | 25.71 | 595,794 | +1.05(+4.27%) |
Nov 06, 2008 | 26.56 | 27.15 | 24.62 | 24.66 | 700,812 | -1.45(-5.56%) |
Nov 05, 2008 | 25.44 | 27.06 | 24.97 | 26.11 | 865,950 | +0.37(+1.44%) |
Nov 04, 2008 | 24.47 | 25.96 | 24.47 | 25.74 | 906,851 | +1.53(+6.30%) |
Nov 03, 2008 | 24.87 | 25.24 | 23.62 | 24.21 | 577,275 | -0.10(-0.42%) |
Oct 31, 2008 | 24.08 | 25.21 | 23.22 | 24.31 | 572,918 | -0.17(-0.69%) |
Oct 30, 2008 | 24.38 | 24.87 | 22.84 | 24.48 | 619,590 | +1.13(+4.84%) |
Oct 29, 2008 | 21.71 | 24.08 | 21.65 | 23.35 | 953,903 | +1.81(+8.42%) |
Oct 28, 2008 | 20.03 | 21.62 | 19.64 | 21.54 | 953,411 | +2.02(+10.32%) |
Oct 27, 2008 | 20.42 | 21.46 | 19.45 | 19.52 | 843,853 | -1.43(-6.80%) |
Oct 24, 2008 | 20.67 | 22.12 | 19.18 | 20.95 | 1,263,345 | -0.17(-0.80%) |
Oct 23, 2008 | 21.29 | 23.71 | 20.26 | 21.12 | 1,468,681 | -0.56(-2.61%) |
Oct 22, 2008 | 23.94 | 23.94 | 21.59 | 21.68 | 1,385,421 | -2.68(-11.01%) |
Oct 21, 2008 | 25.66 | 25.84 | 24.33 | 24.36 | 777,037 | -2.18(-8.20%) |
Oct 20, 2008 | 24.72 | 26.71 | 24.25 | 26.54 | 812,218 | +2.08(+8.52%) |
Oct 17, 2008 | 25.90 | 26.39 | 24.35 | 24.45 | 1,459,923 | -1.88(-7.14%) |
Oct 16, 2008 | 28.26 | 28.89 | 24.62 | 26.34 | 1,719,934 | -1.96(-6.94%) |
Oct 15, 2008 | 31.15 | 31.70 | 27.93 | 28.30 | 821,802 | -2.90(-9.30%) |
Oct 14, 2008 | 31.02 | 31.84 | 29.66 | 31.20 | 1,296,058 | +0.28(+0.90%) |
Oct 13, 2008 | 31.83 | 32.37 | 29.25 | 30.92 | 963,561 | -0.55(-1.74%) |
Oct 10, 2008 | 33.91 | 34.52 | 28.98 | 31.47 | 1,697,182 | -2.01(-5.99%) |
Oct 09, 2008 | 32.69 | 34.00 | 32.38 | 33.48 | 1,518,297 | -0.03(-0.08%) |
Oct 08, 2008 | 28.59 | 33.69 | 28.59 | 33.50 | 1,444,342 | +4.62(+16.00%) |
Oct 07, 2008 | 29.80 | 31.04 | 28.83 | 28.88 | 893,662 | -0.19(-0.67%) |
Oct 06, 2008 | 29.94 | 31.06 | 27.07 | 29.08 | 1,434,798 | -0.58(-1.96%) |
Oct 03, 2008 | 28.98 | 31.44 | 28.68 | 29.66 | 747,155 | +0.67(+2.30%) |
Oct 02, 2008 | 31.33 | 31.34 | 28.79 | 28.99 | 979,767 | -2.72(-8.59%) |
Oct 01, 2008 | 30.07 | 32.72 | 30.02 | 31.72 | 915,875 | +1.39(+4.59%) |
Sep 30, 2008 | 31.02 | 31.02 | 29.59 | 30.32 | 808,945 | -0.76(-2.44%) |
Sep 29, 2008 | 30.45 | 32.29 | 30.01 | 31.08 | 770,890 | -0.27(-0.86%) |
Sep 26, 2008 | 32.53 | 32.79 | 30.81 | 31.35 | 740,619 | -0.09(-0.30%) |
Sep 25, 2008 | 32.16 | 32.26 | 31.11 | 31.45 | 634,134 | -0.57(-1.77%) |
Sep 24, 2008 | 32.84 | 33.21 | 31.86 | 32.01 | 863,437 | -0.58(-1.79%) |
Sep 23, 2008 | 33.06 | 33.31 | 32.10 | 32.59 | 867,123 | -0.44(-1.33%) |
Sep 22, 2008 | 32.20 | 33.27 | 31.83 | 33.03 | 1,154,132 | +1.28(+4.04%) |
Sep 19, 2008 | 33.02 | 33.29 | 31.14 | 31.75 | 1,965,677 | -0.08(-0.24%) |
Sep 18, 2008 | 31.97 | 33.10 | 30.95 | 31.83 | 2,351,067 | +0.84(+2.72%) |
Sep 17, 2008 | 29.08 | 32.10 | 28.17 | 30.98 | 2,296,353 | +2.82(+10.00%) |
Sep 16, 2008 | 26.62 | 28.23 | 25.91 | 28.17 | 1,440,750 | +1.89(+7.19%) |
Sep 15, 2008 | 25.80 | 27.37 | 25.68 | 26.28 | 1,076,035 | +0.21(+0.81%) |
Sep 12, 2008 | 24.48 | 26.17 | 24.41 | 26.07 | 836,835 | +1.74(+7.14%) |
Sep 11, 2008 | 23.99 | 24.80 | 23.04 | 24.33 | 1,001,194 | +0.20(+0.84%) |
Sep 10, 2008 | 23.19 | 24.19 | 22.67 | 24.13 | 827,974 | +0.90(+3.89%) |
Sep 09, 2008 | 24.88 | 24.97 | 23.09 | 23.22 | 919,426 | -1.86(-7.40%) |
Sep 08, 2008 | 26.61 | 26.69 | 24.94 | 25.08 | 746,702 | -0.91(-3.50%) |
Sep 05, 2008 | 27.14 | 27.41 | 25.39 | 25.99 | 1,225,777 | -0.93(-3.45%) |
Sep 04, 2008 | 27.36 | 27.94 | 26.34 | 26.92 | 859,634 | -0.46(-1.69%) |
Sep 03, 2008 | 27.46 | 28.07 | 26.78 | 27.38 | 587,752 | -0.37(-1.34%) |