Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.53 | 27.05 | 26.53 | 27.05 | 7,572 | +0.42(+1.58%) |
Nov 26, 2008 | 24.92 | 26.65 | 24.83 | 26.63 | 103,167 | +1.42(+5.65%) |
Nov 25, 2008 | 25.18 | 25.21 | 24.42 | 25.21 | 27,305 | +0.49(+1.97%) |
Nov 24, 2008 | 23.18 | 24.93 | 23.18 | 24.72 | 28,104 | +1.84(+8.06%) |
Nov 21, 2008 | 22.06 | 22.88 | 21.46 | 22.88 | 34,389 | +1.11(+5.12%) |
Nov 20, 2008 | 23.44 | 23.78 | 21.76 | 21.76 | 26,219 | -1.83(-7.77%) |
Nov 19, 2008 | 25.65 | 25.65 | 23.60 | 23.60 | 4,924 | -1.83(-7.19%) |
Nov 18, 2008 | 25.67 | 25.67 | 24.71 | 25.42 | 7,291 | -0.75(-2.87%) |
Nov 17, 2008 | 25.62 | 26.47 | 25.62 | 26.18 | 15,806 | -0.53(-1.98%) |
Nov 14, 2008 | 27.49 | 27.49 | 26.38 | 26.71 | 11,478 | -0.82(-2.97%) |
Nov 13, 2008 | 26.16 | 27.52 | 24.68 | 27.52 | 29,708 | +1.66(+6.43%) |
Nov 12, 2008 | 26.66 | 26.88 | 25.86 | 25.86 | 55,571 | -1.69(-6.15%) |
Nov 11, 2008 | 27.37 | 28.88 | 27.34 | 27.55 | 31,662 | -0.57(-2.03%) |
Nov 10, 2008 | 29.51 | 29.58 | 28.12 | 28.12 | 7,005 | -0.45(-1.58%) |
Nov 07, 2008 | 28.61 | 28.83 | 28.35 | 28.58 | 30,366 | +0.14(+0.48%) |
Nov 06, 2008 | 29.08 | 29.08 | 28.44 | 28.44 | 3,903 | -1.03(-3.50%) |
Nov 05, 2008 | 30.78 | 30.78 | 29.45 | 29.47 | 55,023 | -1.37(-4.43%) |
Nov 04, 2008 | 31.49 | 31.49 | 30.84 | 30.84 | 5,277 | +0.14(+0.46%) |
Nov 03, 2008 | 30.54 | 30.96 | 30.48 | 30.69 | 7,104 | +0.64(+2.11%) |
Oct 31, 2008 | 29.24 | 30.81 | 29.24 | 30.06 | 1,080 | +0.68(+2.33%) |
Oct 30, 2008 | 28.81 | 29.37 | 28.76 | 29.37 | 1,654 | +1.33(+4.76%) |
Oct 29, 2008 | 28.05 | 28.97 | 27.73 | 28.04 | 4,681 | +0.08(+0.30%) |
Oct 28, 2008 | 26.35 | 27.96 | 25.38 | 27.96 | 12,383 | +2.19(+8.49%) |
Oct 27, 2008 | 28.20 | 28.20 | 25.77 | 25.77 | 63,502 | -1.36(-5.01%) |
Oct 24, 2008 | 26.47 | 27.28 | 26.47 | 27.13 | 9,436 | -0.49(-1.78%) |
Oct 23, 2008 | 28.33 | 28.64 | 27.62 | 27.62 | 4,238 | -0.94(-3.29%) |
Oct 22, 2008 | 29.71 | 29.80 | 28.18 | 28.56 | 12,053 | -1.99(-6.52%) |
Oct 21, 2008 | 30.76 | 31.16 | 30.55 | 30.55 | 4,150 | -0.29(-0.94%) |
Oct 20, 2008 | 30.25 | 30.84 | 30.22 | 30.84 | 10,846 | +0.99(+3.33%) |
Oct 17, 2008 | 29.53 | 30.81 | 29.53 | 29.85 | 14,675 | +1.14(+3.96%) |
Oct 16, 2008 | 28.99 | 29.40 | 28.02 | 28.71 | 6,096 | -0.13(-0.46%) |
Oct 15, 2008 | 31.23 | 31.29 | 28.84 | 28.84 | 5,612 | -3.07(-9.63%) |
Oct 14, 2008 | 33.79 | 33.79 | 31.02 | 31.92 | 18,397 | +0.12(+0.39%) |
Oct 13, 2008 | 32.73 | 32.73 | 30.64 | 31.79 | 13,756 | +2.38(+8.09%) |
Oct 10, 2008 | 27.60 | 30.37 | 27.24 | 29.41 | 11,637 | -0.26(-0.87%) |
Oct 09, 2008 | 30.68 | 30.83 | 29.67 | 29.67 | 15,099 | -2.05(-6.46%) |
Oct 08, 2008 | 32.40 | 32.40 | 31.05 | 31.72 | 43,341 | -0.72(-2.22%) |
Oct 07, 2008 | 34.18 | 34.26 | 32.44 | 32.44 | 3,003 | -1.73(-5.07%) |
Oct 06, 2008 | 34.84 | 34.84 | 32.96 | 34.17 | 15,630 | -1.56(-4.36%) |
Oct 03, 2008 | 37.52 | 37.52 | 35.73 | 35.73 | 16,652 | -1.16(-3.15%) |
Oct 02, 2008 | 37.63 | 37.63 | 36.89 | 36.89 | 2,971 | -1.63(-4.23%) |
Oct 01, 2008 | 37.86 | 38.52 | 37.86 | 38.52 | 11,047 | -0.47(-1.21%) |
Sep 30, 2008 | 43.66 | 43.66 | 37.10 | 38.99 | 8,861 | -3.73(-8.74%) |
Sep 29, 2008 | 39.07 | 42.72 | 38.44 | 42.72 | 3,300 | +2.17(+5.36%) |
Sep 26, 2008 | 39.65 | 40.55 | 39.65 | 40.55 | 0 | -0.34(-0.82%) |
Sep 25, 2008 | 40.36 | 40.89 | 40.36 | 40.89 | 4,660 | +0.67(+1.66%) |
Sep 24, 2008 | 40.22 | 40.22 | 40.22 | 40.22 | 133 | -0.62(-1.52%) |
Sep 23, 2008 | 40.72 | 40.84 | 40.66 | 40.84 | 900 | -0.21(-0.51%) |
Sep 22, 2008 | 42.99 | 42.99 | 41.05 | 41.05 | 67,424 | -4.67(-10.21%) |
Sep 19, 2008 | 59.21 | 63.19 | 37.48 | 45.72 | 0 | -11.24(-19.74%) |
Sep 18, 2008 | 39.90 | 56.97 | 38.72 | 56.97 | 613 | +17.16(+43.13%) |
Sep 17, 2008 | 40.56 | 40.87 | 39.19 | 39.80 | 18,544 | -1.09(-2.66%) |
Sep 16, 2008 | 39.50 | 40.89 | 39.50 | 40.89 | 15,162 | +0.76(+1.91%) |
Sep 15, 2008 | 40.72 | 41.05 | 40.08 | 40.12 | 7,709 | -1.56(-3.75%) |
Sep 12, 2008 | 41.51 | 41.69 | 41.51 | 41.69 | 615 | +0.20(+0.47%) |
Sep 11, 2008 | 41.08 | 41.49 | 41.08 | 41.49 | 7,404 | -0.12(-0.30%) |
Sep 10, 2008 | 41.36 | 41.62 | 41.32 | 41.62 | 13,525 | +0.58(+1.43%) |
Sep 09, 2008 | 42.42 | 42.56 | 41.03 | 41.03 | 12,578 | -1.43(-3.37%) |
Sep 08, 2008 | 43.23 | 43.23 | 42.25 | 42.46 | 7,018 | +0.97(+2.35%) |
Sep 05, 2008 | 41.65 | 41.65 | 41.05 | 41.49 | 0 | -0.36(-0.86%) |
Sep 04, 2008 | 41.85 | 41.85 | 41.85 | 41.85 | 133 | -1.22(-2.84%) |
Sep 03, 2008 | 43.14 | 43.14 | 42.97 | 43.07 | 3,868 | +0.20(+0.47%) |