Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.98 | 32.82 | 31.76 | 32.75 | 419,751 | +0.84(+2.65%) |
Nov 26, 2008 | 29.52 | 32.08 | 29.42 | 31.91 | 784,858 | +1.54(+5.06%) |
Nov 25, 2008 | 29.79 | 30.79 | 29.08 | 30.37 | 1,609,817 | +1.19(+4.10%) |
Nov 24, 2008 | 27.61 | 29.87 | 27.57 | 29.17 | 1,432,894 | +2.06(+7.59%) |
Nov 21, 2008 | 26.47 | 27.12 | 25.29 | 27.12 | 1,394,068 | +1.14(+4.39%) |
Nov 20, 2008 | 27.50 | 28.31 | 25.75 | 25.98 | 1,547,243 | -1.52(-5.52%) |
Nov 19, 2008 | 29.61 | 29.66 | 27.34 | 27.49 | 1,020,806 | -2.02(-6.85%) |
Nov 18, 2008 | 29.33 | 30.27 | 28.62 | 29.52 | 1,425,046 | +0.12(+0.40%) |
Nov 17, 2008 | 29.11 | 30.49 | 29.01 | 29.40 | 880,283 | -0.04(-0.15%) |
Nov 14, 2008 | 30.52 | 31.10 | 29.32 | 29.44 | 0 | -1.46(-4.71%) |
Nov 13, 2008 | 29.13 | 30.90 | 27.79 | 30.90 | 1,901,256 | +2.13(+7.40%) |
Nov 12, 2008 | 29.56 | 29.70 | 28.58 | 28.77 | 1,515,969 | -1.37(-4.56%) |
Nov 11, 2008 | 30.67 | 30.70 | 29.34 | 30.14 | 898,539 | -0.84(-2.73%) |
Nov 10, 2008 | 31.84 | 32.36 | 30.42 | 30.99 | 669,789 | -0.13(-0.40%) |
Nov 07, 2008 | 31.18 | 31.73 | 30.18 | 31.11 | 1,142,707 | +0.12(+0.38%) |
Nov 06, 2008 | 32.84 | 33.24 | 30.42 | 31.00 | 1,728,149 | -1.99(-6.05%) |
Nov 05, 2008 | 32.74 | 33.23 | 32.44 | 32.99 | 2,056,621 | -0.19(-0.57%) |
Nov 04, 2008 | 32.53 | 33.23 | 32.22 | 33.18 | 1,717,955 | +1.50(+4.74%) |
Nov 03, 2008 | 30.66 | 32.21 | 30.35 | 31.68 | 1,189,708 | +0.95(+3.10%) |
Oct 31, 2008 | 30.57 | 31.76 | 30.33 | 30.73 | 0 | +0.22(+0.71%) |
Oct 30, 2008 | 28.99 | 30.76 | 28.99 | 30.51 | 1,579,807 | +2.77(+9.97%) |
Oct 29, 2008 | 27.76 | 28.96 | 27.41 | 27.75 | 1,338,914 | -0.10(-0.35%) |
Oct 28, 2008 | 25.79 | 27.84 | 24.59 | 27.84 | 1,244,043 | +2.57(+10.17%) |
Oct 27, 2008 | 26.12 | 27.01 | 25.22 | 25.27 | 1,080,159 | -1.41(-5.29%) |
Oct 24, 2008 | 26.06 | 27.35 | 25.64 | 26.69 | 1,380,123 | -0.77(-2.81%) |
Oct 23, 2008 | 27.78 | 28.29 | 25.79 | 27.46 | 1,937,097 | -0.17(-0.62%) |
Oct 22, 2008 | 28.47 | 29.10 | 26.69 | 27.63 | 1,185,457 | -1.48(-5.09%) |
Oct 21, 2008 | 29.82 | 30.63 | 28.91 | 29.11 | 1,962,989 | -1.02(-3.40%) |
Oct 20, 2008 | 29.16 | 30.14 | 28.63 | 30.14 | 975,396 | +1.15(+3.97%) |
Oct 17, 2008 | 27.65 | 30.40 | 27.64 | 28.99 | 0 | +0.13(+0.44%) |
Oct 16, 2008 | 28.21 | 29.03 | 26.72 | 28.86 | 2,111,265 | +1.10(+3.95%) |
Oct 15, 2008 | 30.31 | 30.31 | 27.62 | 27.76 | 1,002,805 | -3.02(-9.81%) |
Oct 14, 2008 | 31.75 | 32.37 | 30.23 | 30.78 | 1,852,327 | -0.43(-1.38%) |
Oct 13, 2008 | 29.08 | 31.43 | 28.60 | 31.21 | 1,402,055 | +3.21(+11.45%) |
Oct 10, 2008 | 27.05 | 29.57 | 25.45 | 28.01 | 2,108,749 | +0.38(+1.37%) |
Oct 09, 2008 | 29.69 | 30.37 | 27.61 | 27.63 | 1,574,427 | -1.47(-5.06%) |
Oct 08, 2008 | 28.81 | 30.84 | 28.40 | 29.10 | 2,611,010 | -0.49(-1.64%) |
Oct 07, 2008 | 31.24 | 31.24 | 29.45 | 29.59 | 1,688,186 | -1.45(-4.66%) |
Oct 06, 2008 | 31.62 | 31.62 | 29.43 | 31.03 | 1,908,453 | -1.15(-3.57%) |
Oct 03, 2008 | 33.73 | 33.87 | 31.98 | 32.18 | 0 | -1.06(-3.19%) |
Oct 02, 2008 | 34.65 | 34.65 | 33.15 | 33.24 | 1,251,740 | -1.52(-4.37%) |
Oct 01, 2008 | 35.24 | 35.24 | 34.04 | 34.76 | 994,091 | -0.72(-2.03%) |
Sep 30, 2008 | 36.45 | 36.65 | 34.93 | 35.48 | 1,490,174 | -0.46(-1.28%) |
Sep 29, 2008 | 37.95 | 37.95 | 35.04 | 35.94 | 1,002,903 | -2.47(-6.43%) |
Sep 26, 2008 | 36.91 | 38.78 | 36.11 | 38.41 | 0 | +0.84(+2.22%) |
Sep 25, 2008 | 37.28 | 38.00 | 36.95 | 37.57 | 860,850 | +0.49(+1.33%) |
Sep 24, 2008 | 37.29 | 38.02 | 36.95 | 37.08 | 1,203,668 | +0.13(+0.34%) |
Sep 23, 2008 | 37.11 | 38.13 | 36.84 | 36.95 | 814,428 | -0.12(-0.32%) |
Sep 22, 2008 | 37.88 | 38.72 | 37.04 | 37.07 | 633,276 | -0.94(-2.48%) |
Sep 19, 2008 | 40.31 | 40.42 | 37.38 | 38.02 | 0 | +0.05(+0.12%) |
Sep 18, 2008 | 38.23 | 38.32 | 34.47 | 37.97 | 1,639,719 | +0.53(+1.42%) |
Sep 17, 2008 | 38.91 | 39.31 | 36.92 | 37.44 | 1,693,515 | -2.37(-5.96%) |
Sep 16, 2008 | 39.13 | 39.90 | 38.20 | 39.81 | 1,216,873 | +0.18(+0.45%) |
Sep 15, 2008 | 38.90 | 40.65 | 38.76 | 39.63 | 777,743 | -0.93(-2.30%) |
Sep 12, 2008 | 39.38 | 40.81 | 39.38 | 40.57 | 602,792 | +0.76(+1.92%) |
Sep 11, 2008 | 38.17 | 39.93 | 37.90 | 39.80 | 1,050,536 | +1.24(+3.22%) |
Sep 10, 2008 | 38.17 | 39.03 | 37.60 | 38.56 | 1,380,537 | +0.85(+2.26%) |
Sep 09, 2008 | 40.02 | 40.02 | 37.63 | 37.71 | 1,127,679 | -1.85(-4.68%) |
Sep 08, 2008 | 40.97 | 40.97 | 39.03 | 39.56 | 947,050 | +0.02(+0.05%) |
Sep 05, 2008 | 38.86 | 39.85 | 38.40 | 39.54 | 0 | +0.54(+1.38%) |
Sep 04, 2008 | 40.58 | 40.81 | 38.49 | 39.00 | 892,392 | -1.75(-4.30%) |
Sep 03, 2008 | 41.13 | 41.33 | 40.32 | 40.76 | 719,087 | -0.40(-0.98%) |