Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.03 | 25.63 | 23.55 | 25.59 | 995,723 | -0.36(-1.39%) |
Nov 26, 2008 | 24.31 | 25.98 | 24.13 | 25.95 | 1,359,437 | +1.56(+6.40%) |
Nov 25, 2008 | 24.27 | 24.60 | 22.87 | 24.39 | 2,068,420 | +0.80(+3.40%) |
Nov 24, 2008 | 23.23 | 24.56 | 22.91 | 23.59 | 2,692,177 | +0.83(+3.65%) |
Nov 21, 2008 | 21.03 | 22.90 | 20.75 | 22.76 | 2,801,252 | +2.30(+11.24%) |
Nov 20, 2008 | 23.04 | 23.25 | 20.41 | 20.46 | 2,879,877 | -2.90(-12.43%) |
Nov 19, 2008 | 24.21 | 24.95 | 23.11 | 23.36 | 1,841,105 | -1.07(-4.39%) |
Nov 18, 2008 | 25.23 | 25.40 | 23.52 | 24.44 | 2,596,606 | -0.60(-2.38%) |
Nov 17, 2008 | 25.01 | 25.86 | 24.66 | 25.03 | 1,844,458 | +0.00(+0.00%) |
Nov 14, 2008 | 25.54 | 27.00 | 23.58 | 25.03 | 2,530,456 | -2.17(-7.99%) |
Nov 13, 2008 | 26.59 | 27.21 | 24.76 | 27.21 | 2,782,300 | +1.32(+5.09%) |
Nov 12, 2008 | 27.14 | 27.25 | 25.82 | 25.89 | 2,418,474 | -1.93(-6.94%) |
Nov 11, 2008 | 28.46 | 29.07 | 27.54 | 27.82 | 2,141,709 | -1.85(-6.23%) |
Nov 10, 2008 | 31.12 | 31.38 | 28.66 | 29.67 | 1,660,760 | -0.70(-2.32%) |
Nov 07, 2008 | 30.00 | 30.82 | 29.28 | 30.37 | 886,303 | +0.67(+2.25%) |
Nov 06, 2008 | 31.42 | 32.09 | 28.70 | 29.71 | 2,021,398 | -2.04(-6.42%) |
Nov 05, 2008 | 33.67 | 34.78 | 31.66 | 31.75 | 1,780,565 | -3.21(-9.19%) |
Nov 04, 2008 | 33.37 | 35.77 | 31.12 | 34.96 | 1,592,036 | +1.12(+3.31%) |
Nov 03, 2008 | 35.79 | 36.17 | 32.93 | 33.84 | 1,158,514 | -2.66(-7.29%) |
Oct 31, 2008 | 35.08 | 37.74 | 34.41 | 36.50 | 1,118,188 | +0.58(+1.61%) |
Oct 30, 2008 | 34.48 | 36.68 | 33.66 | 35.92 | 984,702 | +2.25(+6.67%) |
Oct 29, 2008 | 32.24 | 35.63 | 32.17 | 33.68 | 1,670,207 | +1.80(+5.66%) |
Oct 28, 2008 | 29.76 | 31.87 | 28.37 | 31.87 | 1,225,133 | +3.09(+10.75%) |
Oct 27, 2008 | 29.75 | 31.15 | 28.78 | 28.78 | 1,178,198 | -2.27(-7.32%) |
Oct 24, 2008 | 27.60 | 31.79 | 27.60 | 31.05 | 1,259,547 | -0.83(-2.60%) |
Oct 23, 2008 | 32.40 | 33.44 | 29.77 | 31.88 | 1,421,715 | +0.18(+0.57%) |
Oct 22, 2008 | 33.96 | 34.70 | 30.72 | 31.70 | 1,765,618 | -4.60(-12.67%) |
Oct 21, 2008 | 36.06 | 38.20 | 35.07 | 36.30 | 1,908,337 | -0.91(-2.45%) |
Oct 20, 2008 | 33.32 | 37.36 | 32.53 | 37.21 | 1,474,106 | +4.96(+15.38%) |
Oct 17, 2008 | 30.83 | 35.49 | 30.08 | 32.25 | 1,709,258 | +0.60(+1.91%) |
Oct 16, 2008 | 30.18 | 31.84 | 28.19 | 31.65 | 2,375,861 | +1.66(+5.54%) |
Oct 15, 2008 | 34.05 | 34.05 | 29.86 | 29.99 | 1,692,171 | -5.86(-16.36%) |
Oct 14, 2008 | 37.57 | 39.72 | 34.88 | 35.85 | 2,003,325 | -0.23(-0.65%) |
Oct 13, 2008 | 31.31 | 36.69 | 30.85 | 36.08 | 1,858,962 | +6.62(+22.47%) |
Oct 10, 2008 | 31.11 | 32.80 | 27.54 | 29.46 | 3,485,681 | -3.34(-10.18%) |
Oct 09, 2008 | 36.63 | 37.89 | 32.72 | 32.80 | 3,436,061 | -3.26(-9.03%) |
Oct 08, 2008 | 34.48 | 37.81 | 32.63 | 36.06 | 2,668,046 | +0.65(+1.83%) |
Oct 07, 2008 | 38.99 | 38.99 | 35.24 | 35.41 | 2,320,082 | -1.77(-4.76%) |
Oct 06, 2008 | 36.43 | 37.70 | 32.76 | 37.18 | 2,638,173 | -0.93(-2.44%) |
Oct 03, 2008 | 38.68 | 41.15 | 37.67 | 38.11 | 1,726,984 | -0.43(-1.12%) |
Oct 02, 2008 | 42.85 | 43.18 | 38.23 | 38.54 | 1,309,646 | -4.80(-11.07%) |
Oct 01, 2008 | 43.79 | 44.15 | 41.83 | 43.34 | 1,311,559 | -0.78(-1.78%) |
Sep 30, 2008 | 40.38 | 44.35 | 39.97 | 44.12 | 2,118,114 | +4.47(+11.29%) |
Sep 29, 2008 | 43.35 | 44.26 | 38.66 | 39.65 | 1,650,006 | -5.31(-11.82%) |
Sep 26, 2008 | 45.19 | 45.23 | 43.29 | 44.96 | 0 | -1.24(-2.69%) |
Sep 25, 2008 | 45.21 | 46.43 | 44.78 | 46.21 | 1,226,200 | +1.25(+2.79%) |
Sep 24, 2008 | 45.65 | 46.56 | 44.65 | 44.95 | 1,233,629 | -0.42(-0.91%) |
Sep 23, 2008 | 46.33 | 47.22 | 44.65 | 45.37 | 1,111,870 | -0.96(-2.06%) |
Sep 22, 2008 | 48.70 | 48.70 | 46.25 | 46.32 | 1,253,343 | -1.46(-3.06%) |
Sep 19, 2008 | 46.58 | 48.21 | 45.84 | 47.78 | 0 | +3.52(+7.95%) |
Sep 18, 2008 | 43.18 | 44.74 | 41.33 | 44.27 | 1,867,025 | +1.71(+4.01%) |
Sep 17, 2008 | 41.94 | 44.70 | 40.87 | 42.56 | 2,425,646 | +0.10(+0.23%) |
Sep 16, 2008 | 40.42 | 42.68 | 39.57 | 42.46 | 1,951,003 | +1.06(+2.55%) |
Sep 15, 2008 | 41.44 | 43.43 | 40.88 | 41.41 | 2,182,767 | -3.37(-7.53%) |
Sep 12, 2008 | 42.36 | 45.08 | 42.36 | 44.78 | 1,734,110 | +2.35(+5.53%) |
Sep 11, 2008 | 43.16 | 43.44 | 40.64 | 42.44 | 2,246,890 | -0.56(-1.30%) |
Sep 10, 2008 | 40.83 | 43.14 | 40.58 | 42.99 | 2,404,207 | +2.75(+6.84%) |
Sep 09, 2008 | 43.31 | 43.31 | 40.21 | 40.24 | 3,606,749 | -3.27(-7.51%) |
Sep 08, 2008 | 46.73 | 47.70 | 43.18 | 43.51 | 2,322,351 | -2.14(-4.68%) |
Sep 05, 2008 | 45.38 | 45.76 | 43.50 | 45.65 | 0 | +0.49(+1.08%) |
Sep 04, 2008 | 45.63 | 46.21 | 43.84 | 45.16 | 3,121,227 | -0.08(-0.18%) |
Sep 03, 2008 | 46.15 | 47.05 | 44.60 | 45.24 | 2,392,600 | -1.08(-2.34%) |