Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.10 | 30.16 | 29.25 | 29.64 | 847,860 | -0.76(-2.50%) |
Nov 26, 2008 | 30.01 | 30.57 | 29.43 | 30.40 | 2,012,606 | +0.24(+0.81%) |
Nov 25, 2008 | 30.62 | 31.29 | 30.16 | 30.16 | 5,534,890 | -0.32(-1.05%) |
Nov 24, 2008 | 30.46 | 31.00 | 29.36 | 30.48 | 3,130,308 | +0.41(+1.36%) |
Nov 21, 2008 | 31.23 | 31.50 | 28.70 | 30.07 | 4,336,850 | +0.01(+0.02%) |
Nov 20, 2008 | 30.55 | 31.11 | 29.62 | 30.06 | 3,276,642 | -1.07(-3.42%) |
Nov 19, 2008 | 32.97 | 33.19 | 31.05 | 31.12 | 2,581,624 | -1.92(-5.82%) |
Nov 18, 2008 | 33.87 | 33.92 | 32.17 | 33.05 | 2,183,730 | -0.52(-1.55%) |
Nov 17, 2008 | 32.94 | 34.00 | 32.51 | 33.57 | 1,592,170 | +0.51(+1.53%) |
Nov 14, 2008 | 34.03 | 34.26 | 33.00 | 33.06 | 4,145,370 | -1.44(-4.16%) |
Nov 13, 2008 | 31.80 | 34.77 | 31.05 | 34.50 | 3,351,872 | +2.49(+7.78%) |
Nov 12, 2008 | 33.55 | 33.88 | 31.79 | 32.01 | 2,809,032 | -1.96(-5.76%) |
Nov 11, 2008 | 35.47 | 35.49 | 33.77 | 33.97 | 2,951,208 | -1.55(-4.36%) |
Nov 10, 2008 | 35.88 | 36.00 | 35.35 | 35.52 | 1,705,176 | +0.05(+0.14%) |
Nov 07, 2008 | 35.62 | 35.73 | 34.48 | 35.47 | 1,605,994 | -0.02(-0.07%) |
Nov 06, 2008 | 35.50 | 35.94 | 34.26 | 35.49 | 3,574,670 | -0.01(-0.03%) |
Nov 05, 2008 | 34.59 | 36.23 | 34.25 | 35.50 | 4,082,746 | +0.40(+1.13%) |
Nov 04, 2008 | 33.25 | 35.97 | 33.01 | 35.10 | 6,316,410 | +4.04(+13.00%) |
Nov 03, 2008 | 31.07 | 32.00 | 30.33 | 31.07 | 1,726,868 | -0.48(-1.52%) |
Oct 31, 2008 | 29.16 | 31.55 | 29.16 | 31.55 | 2,058,940 | +1.59(+5.29%) |
Oct 30, 2008 | 29.23 | 30.49 | 28.56 | 29.96 | 1,707,596 | +1.37(+4.79%) |
Oct 29, 2008 | 28.50 | 29.36 | 28.39 | 28.59 | 2,730,710 | +0.48(+1.69%) |
Oct 28, 2008 | 26.93 | 28.27 | 26.25 | 28.11 | 2,277,632 | +1.46(+5.50%) |
Oct 27, 2008 | 27.93 | 28.34 | 26.62 | 26.65 | 1,957,382 | -1.76(-6.20%) |
Oct 24, 2008 | 27.05 | 29.00 | 27.05 | 28.41 | 1,747,128 | -1.34(-4.50%) |
Oct 23, 2008 | 30.04 | 30.20 | 27.62 | 29.75 | 2,362,088 | -0.25(-0.85%) |
Oct 22, 2008 | 31.02 | 31.02 | 29.54 | 30.00 | 3,314,072 | -0.89(-2.90%) |
Oct 21, 2008 | 29.30 | 32.41 | 29.30 | 30.90 | 3,774,282 | +1.41(+4.80%) |
Oct 20, 2008 | 29.33 | 29.53 | 28.07 | 29.48 | 1,058,918 | +0.79(+2.75%) |
Oct 17, 2008 | 28.66 | 30.50 | 28.54 | 28.70 | 1,993,838 | -0.65(-2.22%) |
Oct 16, 2008 | 27.07 | 29.73 | 26.57 | 29.34 | 3,493,590 | +2.29(+8.46%) |
Oct 15, 2008 | 28.73 | 28.98 | 26.69 | 27.05 | 2,730,330 | -1.74(-6.04%) |
Oct 14, 2008 | 30.03 | 31.00 | 28.68 | 28.80 | 2,396,580 | -0.95(-3.19%) |
Oct 13, 2008 | 28.55 | 30.00 | 28.13 | 29.75 | 3,096,390 | +1.77(+6.31%) |
Oct 10, 2008 | 28.36 | 29.12 | 27.00 | 27.98 | 4,514,222 | -0.89(-3.10%) |
Oct 09, 2008 | 30.48 | 31.60 | 28.75 | 28.88 | 2,792,798 | -1.57(-5.14%) |
Oct 08, 2008 | 29.14 | 31.50 | 29.08 | 30.44 | 2,625,204 | +0.79(+2.66%) |
Oct 07, 2008 | 30.34 | 30.89 | 29.51 | 29.65 | 2,443,256 | -0.08(-0.25%) |
Oct 06, 2008 | 30.04 | 30.98 | 29.05 | 29.73 | 3,637,208 | -1.12(-3.65%) |
Oct 03, 2008 | 32.50 | 33.37 | 30.14 | 30.85 | 2,937,488 | -1.52(-4.71%) |
Oct 02, 2008 | 32.70 | 33.50 | 32.19 | 32.38 | 1,654,134 | -0.53(-1.63%) |
Oct 01, 2008 | 31.82 | 33.00 | 31.80 | 32.91 | 1,554,628 | +0.47(+1.45%) |
Sep 30, 2008 | 32.25 | 32.59 | 31.35 | 32.44 | 1,708,966 | +0.05(+0.17%) |
Sep 29, 2008 | 33.76 | 34.16 | 32.33 | 32.38 | 2,455,294 | -1.78(-5.21%) |
Sep 26, 2008 | 33.77 | 34.55 | 33.40 | 34.16 | 2,206,230 | +0.05(+0.13%) |
Sep 25, 2008 | 32.97 | 34.57 | 32.87 | 34.12 | 2,542,318 | +1.21(+3.68%) |
Sep 24, 2008 | 31.66 | 33.00 | 31.36 | 32.91 | 1,811,744 | +1.57(+5.01%) |
Sep 23, 2008 | 31.41 | 32.48 | 31.11 | 31.34 | 822,432 | -0.18(-0.56%) |
Sep 22, 2008 | 32.24 | 32.67 | 31.30 | 31.52 | 1,181,844 | -1.05(-3.24%) |
Sep 19, 2008 | 32.75 | 33.00 | 25.25 | 32.57 | 4,737,012 | +1.20(+3.83%) |
Sep 18, 2008 | 31.89 | 32.47 | 29.88 | 31.37 | 5,120,466 | -0.59(-1.86%) |
Sep 17, 2008 | 32.98 | 33.25 | 31.89 | 31.96 | 1,998,504 | -1.10(-3.31%) |
Sep 16, 2008 | 32.70 | 33.12 | 32.30 | 33.06 | 1,936,564 | +0.91(+2.83%) |
Sep 15, 2008 | 31.73 | 32.62 | 31.51 | 32.15 | 1,067,110 | -0.50(-1.52%) |
Sep 12, 2008 | 33.05 | 33.24 | 32.30 | 32.65 | 1,588,566 | -0.40(-1.23%) |
Sep 11, 2008 | 31.98 | 33.09 | 31.64 | 33.05 | 1,639,198 | +0.61(+1.88%) |
Sep 10, 2008 | 31.74 | 32.60 | 31.46 | 32.44 | 2,223,608 | +0.83(+2.63%) |
Sep 09, 2008 | 32.09 | 32.63 | 31.53 | 31.61 | 1,541,920 | -0.59(-1.83%) |
Sep 08, 2008 | 32.45 | 32.73 | 31.67 | 32.20 | 1,880,120 | +0.37(+1.15%) |
Sep 05, 2008 | 31.74 | 32.16 | 31.16 | 31.84 | 1,714,210 | -0.31(-0.98%) |
Sep 04, 2008 | 33.05 | 33.05 | 32.09 | 32.15 | 1,812,418 | -1.00(-3.00%) |
Sep 03, 2008 | 33.88 | 34.41 | 33.00 | 33.15 | 2,488,426 | -1.02(-3.00%) |