Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 29.60 | 29.93 | 29.35 | 29.93 | 212,475 | +0.24(+0.82%) |
Nov 26, 2008 | 27.82 | 29.73 | 27.58 | 29.68 | 198,325 | +1.54(+5.47%) |
Nov 25, 2008 | 28.04 | 28.25 | 27.32 | 28.14 | 1,300,759 | +0.48(+1.73%) |
Nov 24, 2008 | 26.10 | 28.05 | 26.10 | 27.66 | 469,791 | +1.99(+7.76%) |
Nov 21, 2008 | 24.57 | 25.67 | 23.71 | 25.67 | 515,324 | +1.56(+6.46%) |
Nov 20, 2008 | 25.92 | 26.18 | 23.99 | 24.11 | 341,583 | -2.24(-8.51%) |
Nov 19, 2008 | 28.46 | 28.46 | 26.35 | 26.35 | 278,239 | -1.85(-6.56%) |
Nov 18, 2008 | 28.31 | 28.74 | 27.34 | 28.20 | 418,359 | -0.12(-0.42%) |
Nov 17, 2008 | 28.49 | 29.26 | 28.26 | 28.32 | 340,685 | -0.69(-2.37%) |
Nov 14, 2008 | 29.91 | 30.36 | 28.89 | 29.01 | 139,540 | -1.39(-4.56%) |
Nov 13, 2008 | 28.42 | 30.40 | 27.15 | 30.40 | 601,704 | +1.97(+6.94%) |
Nov 12, 2008 | 29.75 | 29.77 | 28.31 | 28.42 | 539,258 | -1.89(-6.24%) |
Nov 11, 2008 | 30.91 | 31.04 | 29.85 | 30.31 | 241,839 | -1.06(-3.38%) |
Nov 10, 2008 | 32.32 | 32.74 | 30.99 | 31.37 | 374,056 | -0.36(-1.14%) |
Nov 07, 2008 | 31.28 | 31.98 | 31.04 | 31.74 | 535,896 | +0.83(+2.70%) |
Nov 06, 2008 | 32.61 | 32.71 | 30.79 | 30.90 | 469,758 | -1.99(-6.06%) |
Nov 05, 2008 | 34.38 | 34.70 | 32.89 | 32.90 | 848,699 | -2.00(-5.73%) |
Nov 04, 2008 | 34.04 | 34.97 | 33.98 | 34.90 | 519,813 | +1.57(+4.70%) |
Nov 03, 2008 | 33.57 | 33.77 | 32.99 | 33.33 | 599,316 | -0.14(-0.41%) |
Oct 31, 2008 | 32.93 | 33.95 | 32.20 | 33.47 | 211,992 | +0.58(+1.76%) |
Oct 30, 2008 | 32.26 | 32.89 | 31.65 | 32.89 | 214,526 | +1.65(+5.28%) |
Oct 29, 2008 | 30.14 | 32.42 | 30.14 | 31.24 | 148,833 | +0.94(+3.11%) |
Oct 28, 2008 | 28.85 | 30.30 | 27.42 | 30.30 | 132,293 | +2.49(+8.95%) |
Oct 27, 2008 | 28.22 | 29.41 | 27.81 | 27.81 | 154,574 | -1.28(-4.39%) |
Oct 24, 2008 | 28.49 | 29.52 | 27.84 | 29.08 | 290,840 | -1.09(-3.60%) |
Oct 23, 2008 | 31.17 | 31.38 | 28.68 | 30.17 | 435,419 | -0.71(-2.29%) |
Oct 22, 2008 | 32.17 | 32.46 | 29.89 | 30.88 | 374,217 | -2.58(-7.71%) |
Oct 21, 2008 | 34.40 | 34.94 | 33.35 | 33.46 | 419,565 | -1.46(-4.18%) |
Oct 20, 2008 | 33.44 | 34.92 | 33.25 | 34.91 | 300,767 | +2.16(+6.61%) |
Oct 17, 2008 | 31.59 | 34.37 | 31.59 | 32.75 | 465,032 | +0.06(+0.19%) |
Oct 16, 2008 | 31.64 | 32.69 | 29.66 | 32.69 | 205,847 | +1.49(+4.79%) |
Oct 15, 2008 | 34.52 | 34.52 | 31.17 | 31.19 | 194,861 | -3.77(-10.77%) |
Oct 14, 2008 | 39.12 | 39.12 | 34.37 | 34.96 | 340,421 | -0.67(-1.88%) |
Oct 13, 2008 | 34.40 | 35.63 | 33.04 | 35.63 | 407,793 | +4.15(+13.17%) |
Oct 10, 2008 | 30.06 | 32.46 | 29.27 | 31.48 | 293,166 | -0.94(-2.90%) |
Oct 09, 2008 | 35.04 | 35.48 | 31.96 | 32.42 | 223,252 | -1.87(-5.44%) |
Oct 08, 2008 | 33.18 | 35.46 | 32.60 | 34.29 | 196,303 | -0.01(-0.03%) |
Oct 07, 2008 | 36.60 | 37.04 | 34.30 | 34.30 | 221,572 | -2.21(-6.05%) |
Oct 06, 2008 | 36.67 | 37.05 | 34.19 | 36.51 | 471,292 | -1.83(-4.77%) |
Oct 03, 2008 | 39.56 | 40.44 | 38.20 | 38.34 | 178,768 | -0.78(-1.99%) |
Oct 02, 2008 | 41.63 | 41.63 | 38.94 | 39.12 | 178,982 | -2.94(-7.00%) |
Oct 01, 2008 | 42.23 | 42.45 | 41.47 | 42.06 | 306,159 | -0.70(-1.63%) |
Sep 30, 2008 | 40.95 | 42.76 | 40.95 | 42.76 | 171,692 | +1.72(+4.19%) |
Sep 29, 2008 | 44.16 | 44.16 | 40.27 | 41.04 | 315,873 | -3.88(-8.63%) |
Sep 26, 2008 | 44.77 | 44.91 | 44.17 | 44.91 | 0 | -0.81(-1.76%) |
Sep 25, 2008 | 45.91 | 46.72 | 45.20 | 45.72 | 123,071 | +0.47(+1.04%) |
Sep 24, 2008 | 44.82 | 45.95 | 44.82 | 45.25 | 273,018 | -0.29(-0.64%) |
Sep 23, 2008 | 46.34 | 46.93 | 45.35 | 45.54 | 395,772 | -0.89(-1.92%) |
Sep 22, 2008 | 47.66 | 47.90 | 46.40 | 46.42 | 116,769 | -1.23(-2.58%) |
Sep 19, 2008 | 50.76 | 57.58 | 46.40 | 47.65 | 0 | +1.93(+4.22%) |
Sep 18, 2008 | 45.16 | 45.73 | 43.02 | 45.73 | 345,200 | +1.62(+3.67%) |
Sep 17, 2008 | 45.76 | 45.76 | 44.10 | 44.10 | 146,546 | -2.09(-4.53%) |
Sep 16, 2008 | 43.96 | 46.20 | 43.96 | 46.20 | 150,889 | +0.73(+1.61%) |
Sep 15, 2008 | 46.87 | 47.14 | 45.26 | 45.46 | 178,092 | -2.96(-6.11%) |
Sep 12, 2008 | 47.05 | 48.42 | 46.89 | 48.42 | 130,110 | +1.21(+2.57%) |
Sep 11, 2008 | 46.20 | 47.21 | 45.56 | 47.21 | 73,705 | +0.63(+1.36%) |
Sep 10, 2008 | 46.07 | 46.92 | 45.73 | 46.58 | 74,028 | +0.98(+2.14%) |
Sep 09, 2008 | 47.54 | 47.55 | 45.60 | 45.60 | 76,416 | -2.58(-5.36%) |
Sep 08, 2008 | 49.70 | 49.92 | 47.59 | 48.18 | 95,991 | -0.21(-0.43%) |
Sep 05, 2008 | 48.04 | 48.52 | 47.01 | 48.39 | 0 | +0.32(+0.66%) |
Sep 04, 2008 | 49.15 | 49.33 | 47.80 | 48.07 | 417,173 | -1.46(-2.94%) |
Sep 03, 2008 | 50.27 | 50.45 | 49.18 | 49.53 | 84,808 | -0.92(-1.83%) |